Skip to main content
logo

BHP Group Limited (LON:BHP)

London flag London · Delayed Price · Currency is GBP · Price in GBX
1,980.00
-12.50 (-0.63%)
Sep 15, 2025, 2:45 PM BST

BHP Group Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Sep 12, 20252,010.002,021.001,988.501,992.501,992.500.99%769,174
Sep 11, 20251,960.501,981.501,947.001,973.001,973.000.97%1,063,789
Sep 10, 20251,983.001,983.001,946.001,954.001,954.00-1.09%1,114,678
Sep 9, 20251,999.502,011.001,959.001,975.501,975.50-1.15%2,464,198
Sep 8, 20252,004.002,015.001,988.501,998.501,998.50-0.08%986,207
Sep 5, 20252,032.002,035.001,995.502,000.002,000.00-0.50%976,112
Sep 4, 20252,040.002,048.002,007.002,010.002,010.00-3.13%677,145
Sep 3, 20252,065.002,092.002,059.002,075.002,030.410.63%1,060,773
Sep 2, 20252,061.002,070.932,045.002,062.002,017.690.29%964,564
Sep 1, 20252,054.002,067.002,048.002,056.002,011.82-0.34%383,632
Aug 29, 20252,079.002,088.002,060.002,063.002,018.67-0.48%1,690,939
Aug 28, 20252,084.002,085.002,065.002,073.002,028.460.63%561,169
Aug 27, 20252,073.002,076.002,058.002,060.002,015.740.54%1,367,355
Aug 26, 20252,086.002,086.002,033.002,049.002,004.97-0.39%1,031,480
Aug 22, 20252,011.002,067.002,010.002,057.002,012.802.44%1,106,873
Aug 21, 20251,999.502,010.001,993.002,008.001,964.851.34%793,132
Aug 20, 20251,986.001,990.501,957.941,981.501,938.92-0.25%1,093,146
Aug 19, 20252,011.002,032.001,981.001,986.501,943.810.03%1,444,925
Aug 18, 20251,987.501,997.501,979.501,986.001,943.33-0.85%771,674
Aug 15, 20252,013.002,024.002,000.002,003.001,959.961.11%824,979
Aug 14, 20251,982.001,994.001,977.501,981.001,938.43-1.20%707,366
Aug 13, 20252,014.002,016.001,995.502,005.001,961.920.58%756,635
Aug 12, 20252,003.002,007.001,988.001,993.501,950.661.12%599,325
Aug 11, 20251,981.001,983.501,961.001,971.501,929.140.43%581,364
Aug 8, 20251,958.501,966.001,945.501,963.001,920.821.55%450,416
Aug 7, 20251,936.501,964.501,927.501,933.001,891.460.03%713,123
Aug 6, 20251,938.501,951.001,925.501,932.501,890.97-649,001
Aug 5, 20251,941.501,951.001,926.001,932.501,890.97-553,426
Aug 4, 20251,934.001,936.501,917.501,932.501,890.971.31%699,237
Aug 1, 20251,918.501,919.501,897.501,907.501,866.510.03%1,055,349
Jul 31, 20251,891.001,912.001,873.501,907.001,866.02-1.73%1,494,273
Jul 30, 20251,950.501,957.001,926.501,940.501,898.80-1.15%996,551
Jul 29, 20251,972.001,979.501,953.001,963.001,920.820.72%1,094,178
Jul 28, 20251,955.501,966.101,928.931,949.001,907.12-1.22%926,906
Jul 25, 20251,978.501,989.501,966.501,973.001,930.60-1.45%1,081,054
Jul 24, 20252,027.002,029.001,994.502,002.001,958.98-1.14%1,233,264
Jul 23, 20252,023.002,041.002,011.002,025.001,981.490.35%805,921
Jul 22, 20252,010.002,022.001,769.232,018.001,974.641.48%1,009,860
Jul 21, 20251,964.501,993.501,955.001,988.501,945.773.14%1,428,554
Jul 18, 20251,943.001,948.501,912.001,928.001,886.570.73%1,696,109
Jul 17, 20251,885.501,926.501,885.001,914.001,872.871.43%1,132,922
Jul 16, 20251,889.501,905.001,883.001,887.001,846.450.53%696,066
Jul 15, 20251,919.001,924.501,870.421,877.001,836.67-2.42%1,055,213
Jul 14, 20251,936.501,951.501,901.501,923.501,882.170.60%1,151,684
Jul 11, 20251,917.001,917.001,886.281,912.001,870.92-0.18%930,173
Jul 10, 20251,885.001,922.001,869.221,915.501,874.345.07%1,960,066
Jul 9, 20251,820.001,845.001,813.501,823.001,783.83-0.98%1,460,167
Jul 8, 20251,836.501,845.001,830.501,841.001,801.440.77%513,873
Jul 7, 20251,839.501,845.501,822.501,827.001,787.74-0.73%570,980
Jul 4, 20251,836.501,840.501,829.001,840.501,800.95-0.30%442,532