Skip to main content
logo
BHP Group Limited (LON:BHP)
London flag London · Delayed Price · Currency is GBP · Price in GBX
2,961.50
+57.00 (1.96%)
Apr 22, 2026, 4:51 PM GMT

LON:BHP Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 22, 20262,961.002,976.002,942.502,961.502,961.501.96%810,002
Apr 21, 20262,950.002,950.002,887.502,904.502,904.50-1.44%444,648
Apr 20, 20262,949.502,957.002,920.002,947.002,947.00-0.94%609,005
Apr 17, 20262,954.502,993.502,921.502,975.002,975.001.40%716,676
Apr 16, 20262,967.502,972.502,930.502,934.002,934.001.05%767,312
Apr 15, 20262,970.002,977.502,903.502,903.502,903.50-0.46%665,006
Apr 14, 20262,938.502,950.002,900.502,917.002,917.001.44%923,906
Apr 13, 20262,852.002,893.142,841.002,875.502,875.50-0.14%715,242
Apr 10, 20262,852.002,910.002,827.502,879.502,879.500.30%869,387
Apr 9, 20262,859.002,891.002,838.002,871.002,871.000.42%484,579
Apr 8, 20262,864.002,913.002,847.502,859.002,859.003.74%986,456
Apr 7, 20262,753.502,782.502,728.502,756.002,756.00-0.14%455,769
Apr 2, 20262,677.002,782.002,662.002,760.002,760.00-0.58%719,046
Apr 1, 20262,771.002,784.002,754.002,776.002,776.002.74%1,048,164
Mar 31, 20262,642.002,711.002,623.002,702.002,702.001.24%1,063,541
Mar 30, 20262,621.002,684.002,621.002,669.002,669.001.37%1,334,870
Mar 27, 20262,604.002,635.002,555.002,633.002,633.002.09%752,706
Mar 26, 20262,595.002,606.002,562.002,579.002,579.00-1.45%947,689
Mar 25, 20262,600.002,650.002,598.002,617.002,617.001.79%1,419,689
Mar 24, 20262,526.002,577.002,502.002,571.002,571.001.30%775,191
Mar 23, 20262,425.002,560.002,410.002,538.002,538.003.51%1,495,536
Mar 20, 20262,519.002,536.002,441.002,452.002,452.00-1.68%1,254,107
Mar 19, 20262,531.002,531.002,439.002,494.002,494.00-4.26%1,654,146
Mar 18, 20262,652.002,679.002,580.002,605.002,605.00-1.51%868,972
Mar 17, 20262,627.002,668.002,613.002,645.002,645.000.95%403,920
Mar 16, 20262,583.002,659.002,581.002,620.002,620.000.65%858,079
Mar 13, 20262,633.002,655.002,598.002,603.002,603.00-2.18%1,137,400
Mar 12, 20262,706.002,749.002,637.002,661.002,661.00-2.13%1,082,549
Mar 11, 20262,750.002,758.002,703.002,719.002,719.00-1.56%554,335
Mar 10, 20262,726.002,770.002,705.002,762.002,762.003.80%925,636
Mar 9, 20262,635.002,663.002,583.882,661.002,661.00-1.48%1,132,487
Mar 6, 20262,765.002,784.002,676.002,701.002,701.00-2.81%1,320,411
Mar 5, 20262,887.002,890.002,764.002,779.002,779.00-4.93%1,421,649
Mar 4, 20262,942.002,978.002,910.002,923.002,868.11-0.75%1,239,277
Mar 3, 20263,010.003,016.022,880.222,945.002,889.70-3.35%2,151,743
Mar 2, 20263,106.003,117.003,015.003,047.002,989.780.36%1,634,791
Feb 27, 20263,068.003,079.003,013.003,036.002,978.991.61%1,743,330
Feb 26, 20263,019.003,025.002,945.002,988.002,931.89-1.55%1,314,592
Feb 25, 20262,983.003,042.002,974.803,035.002,978.013.41%1,628,538
Feb 24, 20262,875.002,959.412,861.002,935.002,879.892.59%1,505,395
Feb 23, 20262,830.002,888.002,792.002,861.002,807.282.47%1,474,005
Feb 20, 20262,779.002,820.002,756.002,792.002,739.571.60%1,439,015
Feb 19, 20262,770.002,782.002,695.002,748.002,696.40-0.97%1,523,241
Feb 18, 20262,729.002,779.002,707.002,775.002,722.892.21%1,346,584
Feb 17, 20262,764.002,776.002,652.002,715.002,664.021.50%2,157,629
Feb 16, 20262,632.002,678.002,614.002,675.002,624.77-0.71%1,097,554
Feb 13, 20262,650.002,694.002,583.002,694.002,643.410.45%1,371,383
Feb 12, 20262,735.002,759.002,682.002,682.002,631.64-1.90%1,121,563
Feb 11, 20262,654.002,737.002,650.302,734.002,682.663.60%1,400,700
Feb 10, 20262,604.002,650.002,592.002,639.002,589.440.76%906,591