Skip to main content
logo
BHP Group Limited (LON:BHP)
London flag London · Delayed Price · Currency is GBP · Price in GBX
2,082.00
-27.00 (-1.28%)
Nov 7, 2025, 4:50 PM BST

BHP Group Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Nov 7, 20252,109.002,110.002,048.662,082.002,082.00-1.28%1,755,994
Nov 6, 20252,145.002,156.002,065.002,109.002,109.00-0.71%1,310,547
Nov 5, 20252,105.002,148.002,095.002,124.002,124.001.38%714,487
Nov 4, 20252,098.002,101.002,072.002,095.002,095.00-1.55%1,413,873
Nov 3, 20252,160.002,160.002,117.002,128.002,128.00-1.71%811,406
Oct 31, 20252,166.002,190.002,161.002,165.002,165.00-0.51%679,121
Oct 30, 20252,194.002,194.002,148.002,176.002,176.00-2.29%796,702
Oct 29, 20252,199.002,228.002,191.022,227.002,227.002.82%1,517,717
Oct 28, 20252,117.002,170.002,103.002,166.002,166.002.51%890,729
Oct 27, 20252,134.002,149.002,108.002,113.002,113.000.62%805,817
Oct 24, 20252,102.002,106.002,076.002,100.002,100.000.29%608,961
Oct 23, 20252,085.002,108.002,085.002,094.002,094.000.48%652,441
Oct 22, 20252,126.002,140.002,075.002,084.002,084.00-0.90%947,303
Oct 21, 20252,140.002,145.002,083.002,103.002,103.00-0.90%802,565
Oct 20, 20252,087.002,131.002,077.002,122.002,122.001.73%865,732
Oct 17, 20252,085.002,101.002,068.002,086.002,086.00-1.28%1,138,060
Oct 16, 20252,125.002,139.002,098.002,113.002,113.00-0.61%1,010,068
Oct 15, 20252,127.002,148.002,116.002,126.002,126.000.14%902,796
Oct 14, 20252,069.002,126.002,058.002,123.002,123.000.86%1,276,457
Oct 13, 20252,064.002,105.002,063.602,105.002,105.002.04%1,304,891
Oct 10, 20252,088.002,110.002,058.342,063.002,063.00-2.41%1,149,683
Oct 9, 20252,125.002,158.442,114.002,114.002,114.000.81%1,311,573
Oct 8, 20252,048.002,103.002,048.002,097.002,097.000.91%887,427
Oct 7, 20252,065.002,087.002,049.002,078.002,078.00-0.19%548,119
Oct 6, 20252,056.002,088.002,053.002,082.002,082.000.14%614,048
Oct 3, 20252,061.002,086.002,057.002,079.002,079.002.31%944,781
Oct 2, 20252,071.002,085.002,027.002,032.002,032.00-1.65%947,379
Oct 1, 20252,045.002,091.002,023.002,066.002,066.000.63%941,130
Sep 30, 20252,092.002,101.001,993.002,053.002,053.00-1.91%2,009,226
Sep 29, 20252,046.002,104.652,038.002,093.002,093.002.40%1,060,111
Sep 26, 20252,055.002,061.002,037.602,044.002,044.00-1.78%772,433
Sep 25, 20252,043.002,085.002,028.002,081.002,081.004.44%2,636,359
Sep 24, 20251,965.002,006.001,961.001,992.501,992.501.14%1,591,966
Sep 23, 20251,950.001,981.001,945.201,970.001,970.000.20%522,176
Sep 22, 20251,952.001,969.001,946.001,966.001,966.002.08%1,049,973
Sep 19, 20251,929.001,934.501,918.001,926.001,926.00-0.28%1,451,222
Sep 18, 20251,940.501,959.571,928.501,931.501,931.50-1.20%1,064,101
Sep 17, 20251,975.501,975.501,943.501,955.001,955.00-1.16%834,557
Sep 16, 20252,008.002,012.001,968.211,978.001,978.00-0.33%796,032
Sep 15, 20251,973.001,996.501,971.501,984.501,984.50-0.40%664,845
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, 20252,065.002,092.002,059.002,075.002,030.450.63%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