Skip to main content
logo
BHP Group Limited (LON:BHP)
London flag London · Delayed Price · Currency is GBP · Price in GBX
3,231.00
-20.00 (-0.62%)
Sep 11, 2026, 4:35 PM GMT

LON:BHP Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Sep 10, 20263,403.003,405.003,206.003,251.003,251.00-4.41%1,062,480
Sep 9, 20263,419.003,454.003,383.003,401.003,401.00-1.16%401,052
Sep 8, 20263,360.003,455.003,335.003,441.003,441.002.41%742,559
Sep 7, 20263,352.003,367.003,328.003,360.003,360.000.45%498,187
Sep 4, 20263,325.003,363.003,285.003,345.003,345.00-0.48%680,048
Sep 3, 20263,380.003,434.003,346.003,361.003,361.00-0.91%861,876
Sep 2, 20263,410.003,489.003,382.003,465.003,391.730.17%593,379
Sep 1, 20263,519.003,545.003,428.003,459.003,385.85-2.37%751,025
Aug 28, 20263,546.003,592.003,510.003,543.003,468.08-0.11%579,017
Aug 27, 20263,517.003,547.003,496.003,547.003,471.990.34%1,114,325
Aug 26, 20263,578.003,589.003,532.003,535.003,460.25-1.04%790,759
Aug 25, 20263,550.003,572.003,502.003,572.003,496.460.51%847,655
Aug 24, 20263,524.003,583.003,519.003,554.003,478.840.82%912,867
Aug 21, 20263,439.003,542.003,423.003,525.003,450.462.32%832,579
Aug 20, 20263,425.003,449.003,322.003,445.003,372.151.00%973,823
Aug 19, 20263,333.003,441.003,310.003,411.003,338.874.41%1,148,123
Aug 18, 20263,330.003,340.003,239.003,267.003,197.910.74%2,086,756
Aug 17, 20263,279.003,287.003,227.003,243.003,174.421.15%1,110,700
Aug 14, 20263,216.003,242.003,196.013,206.003,138.20-1.84%929,196
Aug 13, 20263,303.003,309.683,260.003,266.003,196.93-2.62%812,795
Aug 12, 20263,347.003,386.213,329.003,354.003,283.070.60%706,118
Aug 11, 20263,340.003,383.003,329.003,334.003,263.50-0.51%606,007
Aug 10, 20263,349.003,364.003,304.163,351.003,280.140.15%479,996
Aug 7, 20263,304.003,350.003,284.003,346.003,275.241.30%1,058,647
Aug 6, 20263,266.003,347.003,262.003,303.003,233.150.06%798,290
Aug 5, 20263,260.003,315.003,228.003,301.003,231.192.36%926,814
Aug 4, 20263,165.003,269.003,156.003,225.003,156.804.17%1,117,959
Aug 3, 20263,145.003,178.003,071.003,096.003,030.53-1.21%795,030
Jul 31, 20263,166.003,229.003,116.003,134.003,067.73-0.76%668,855
Jul 30, 20263,096.003,213.003,072.003,158.003,091.221.32%1,077,508
Jul 29, 20263,145.003,193.003,094.003,117.003,051.08-0.54%870,948
Jul 28, 20263,099.003,134.003,061.003,134.003,067.730.74%605,065
Jul 27, 20263,180.003,180.003,104.003,111.003,045.21-0.64%537,698
Jul 24, 20263,103.003,139.003,099.003,131.003,064.79-0.45%609,630
Jul 23, 20263,165.003,195.843,110.003,145.003,078.49-0.66%889,550
Jul 22, 20263,107.003,183.003,098.003,166.003,099.052.26%1,075,291
Jul 21, 20263,055.003,104.003,044.003,096.003,030.533.20%1,008,093
Jul 20, 20262,985.003,023.002,974.003,000.002,936.56-0.07%459,914
Jul 17, 20262,970.003,002.002,939.003,002.002,938.52-0.92%519,096
Jul 16, 20263,065.003,089.003,014.003,030.002,965.92-4.30%833,313
Jul 15, 20263,157.003,210.003,133.003,166.003,099.05-0.47%663,133
Jul 14, 20263,065.003,194.003,062.003,181.003,113.734.12%841,175
Jul 13, 20263,020.003,071.003,017.003,055.002,990.40-0.10%508,759
Jul 10, 20263,002.003,066.002,993.003,058.002,993.332.82%713,200
Jul 9, 20262,940.002,992.002,917.002,974.002,911.113.37%638,038
Jul 8, 20262,997.003,004.002,876.002,877.002,816.16-4.36%798,480
Jul 7, 20263,049.003,078.002,998.663,008.002,944.39-3.74%866,550
Jul 6, 20263,101.003,142.833,093.893,125.003,058.92-0.03%469,911
Jul 3, 20263,155.003,170.003,126.003,126.003,059.890.48%428,260
Jul 2, 20263,078.003,158.003,057.003,111.003,045.21-967,357