Skip to main content
logo
BHP Group Limited (LON:BHP)
London flag London · Delayed Price · Currency is GBP · Price in GBX
2,057.00
+49.00 (2.44%)
Aug 22, 2025, 7:01 PM BST

BHP Group Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Aug 22, 20252,011.002,067.002,010.002,057.002,057.002.44%1,106,873
Aug 21, 20251,999.502,010.001,993.002,008.002,008.001.34%793,132
Aug 20, 20251,986.001,990.501,957.941,981.501,981.50-0.25%1,093,146
Aug 19, 20252,011.002,032.001,981.001,986.501,986.500.03%1,444,925
Aug 18, 20251,987.501,997.501,979.501,986.001,986.00-0.85%771,674
Aug 15, 20252,013.002,024.002,000.002,003.002,003.001.11%824,979
Aug 14, 20251,982.001,994.001,977.501,981.001,981.00-1.20%707,366
Aug 13, 20252,014.002,016.001,995.502,005.002,005.000.58%756,635
Aug 12, 20252,003.002,007.001,988.001,993.501,993.501.12%599,325
Aug 11, 20251,981.001,983.501,961.001,971.501,971.500.43%581,364
Aug 8, 20251,958.501,966.001,945.501,963.001,963.001.55%450,416
Aug 7, 20251,936.501,964.501,927.501,933.001,933.000.03%713,123
Aug 6, 20251,938.501,951.001,925.501,932.501,932.50-649,001
Aug 5, 20251,941.501,951.001,926.001,932.501,932.50-553,426
Aug 4, 20251,934.001,936.501,917.501,932.501,932.501.31%699,237
Aug 1, 20251,918.501,919.501,897.501,907.501,907.500.03%1,055,349
Jul 31, 20251,891.001,912.001,873.501,907.001,907.00-1.73%1,494,273
Jul 30, 20251,950.501,957.001,926.501,940.501,940.50-1.15%996,551
Jul 29, 20251,972.001,979.501,953.001,963.001,963.000.72%1,094,178
Jul 28, 20251,955.501,966.101,928.931,949.001,949.00-1.22%926,906
Jul 25, 20251,978.501,989.501,966.501,973.001,973.00-1.45%1,081,054
Jul 24, 20252,027.002,029.001,994.502,002.002,002.00-1.14%1,233,264
Jul 23, 20252,023.002,041.002,011.002,025.002,025.000.35%805,921
Jul 22, 20252,010.002,022.001,769.232,018.002,018.001.48%1,009,860
Jul 21, 20251,964.501,993.501,955.001,988.501,988.503.14%1,428,554
Jul 18, 20251,943.001,948.501,912.001,928.001,928.000.73%1,696,109
Jul 17, 20251,885.501,926.501,885.001,914.001,914.001.43%1,132,922
Jul 16, 20251,889.501,905.001,883.001,887.001,887.000.53%696,066
Jul 15, 20251,919.001,924.501,870.421,877.001,877.00-2.42%1,055,213
Jul 14, 20251,936.501,951.501,901.501,923.501,923.500.60%1,151,684
Jul 11, 20251,917.001,917.001,886.281,912.001,912.00-0.18%930,173
Jul 10, 20251,885.001,922.001,869.221,915.501,915.505.07%1,960,066
Jul 9, 20251,820.001,845.001,813.501,823.001,823.00-0.98%1,460,167
Jul 8, 20251,836.501,845.001,830.501,841.001,841.000.77%513,873
Jul 7, 20251,839.501,845.501,822.501,827.001,827.00-0.73%570,980
Jul 4, 20251,836.501,840.501,829.001,840.501,840.50-0.30%442,532
Jul 3, 20251,881.001,885.001,838.501,846.001,846.00-0.05%1,329,844
Jul 2, 20251,784.001,854.001,775.501,847.001,847.004.59%2,790,004
Jul 1, 20251,750.501,769.501,741.001,766.001,766.001.12%1,178,970
Jun 30, 20251,758.001,769.001,742.501,746.501,746.50-1.33%779,362
Jun 27, 20251,785.501,787.051,757.501,770.001,770.001.14%1,893,360
Jun 26, 20251,719.001,760.001,717.501,750.001,750.002.43%1,385,983
Jun 25, 20251,730.001,736.501,703.501,708.501,708.50-1.24%834,304
Jun 24, 20251,755.001,766.001,728.501,730.001,730.000.70%2,817,414
Jun 23, 20251,689.501,719.001,686.501,718.001,718.00-0.20%714,660
Jun 20, 20251,741.501,752.501,715.001,721.501,721.50-0.69%992,538
Jun 19, 20251,747.001,757.501,731.501,733.501,733.50-2.56%976,434
Jun 18, 20251,789.501,791.001,769.001,779.001,779.00-0.31%1,010,722
Jun 17, 20251,797.501,805.501,779.641,784.501,784.50-1.49%1,130,783
Jun 16, 20251,794.501,819.501,791.501,811.501,811.501.09%975,178