Skip to main content
logo
BHP Group Limited (LON:BHP)
London flag London · Delayed Price · Currency is GBP · Price in GBX
2,079.00
+47.00 (2.31%)
Oct 3, 2025, 5:47 PM BST

BHP Group Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 3, 20252,061.002,086.002,057.662,079.002,079.002.31%944,746
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
Aug 29, 20252,079.002,088.002,060.002,063.002,018.67-0.48%1,690,939
Aug 28, 20252,084.002,085.002,065.002,073.002,028.450.63%561,169
Aug 27, 20252,073.002,076.002,058.002,060.002,015.730.54%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, 20251,987.501,997.501,979.501,986.001,943.32-0.85%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, 20252,014.002,016.001,995.502,005.001,961.910.58%756,635
Aug 12, 20252,003.002,007.001,988.001,993.501,950.661.12%599,325
Aug 11, 20251,981.001,983.501,961.001,971.501,929.130.43%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