Skip to main content
logo
BHP Group Limited (LON:BHP)
London flag London · Delayed Price · Currency is GBP · Price in GBX
3,525.00
+80.00 (2.32%)
Aug 21, 2026, 4:36 PM GMT

LON:BHP Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Aug 21, 20263,439.003,542.003,423.003,525.00-2.32%815,415
Aug 20, 20263,425.003,449.003,322.003,445.003,445.001.00%973,787
Aug 19, 20263,333.003,441.003,311.003,411.003,411.004.41%1,148,092
Aug 18, 20263,330.003,340.003,240.003,267.003,267.000.74%1,414,718
Aug 17, 20263,279.003,287.003,227.003,243.003,243.001.15%1,110,700
Aug 14, 20263,216.003,242.003,196.013,206.003,206.00-1.84%929,196
Aug 13, 20263,303.003,306.003,260.003,266.003,266.00-2.62%812,758
Aug 12, 20263,347.003,386.213,329.003,354.003,354.000.60%706,118
Aug 11, 20263,340.003,383.003,329.003,334.003,334.00-0.51%606,007
Aug 10, 20263,349.003,363.003,305.003,351.003,351.000.15%479,916
Aug 7, 20263,304.003,348.003,284.003,346.003,346.001.30%1,018,607
Aug 6, 20263,266.003,347.003,262.003,303.003,303.000.06%798,290
Aug 5, 20263,260.003,315.003,228.003,301.003,301.002.36%926,814
Aug 4, 20263,165.003,269.003,156.003,225.003,225.004.17%1,117,959
Aug 3, 20263,145.003,178.003,071.003,096.003,096.00-1.21%795,030
Jul 31, 20263,166.003,229.003,116.003,134.003,134.00-0.76%668,855
Jul 30, 20263,096.003,213.003,072.003,158.003,158.001.32%1,077,508
Jul 29, 20263,145.003,193.003,094.003,117.003,117.00-0.54%750,719
Jul 28, 20263,099.003,134.003,061.003,134.003,134.000.74%605,065
Jul 27, 20263,180.003,180.003,104.003,111.003,111.00-0.64%537,698
Jul 24, 20263,103.003,139.003,099.003,131.003,131.00-0.45%609,630
Jul 23, 20263,165.003,195.843,110.003,145.003,145.00-0.66%886,347
Jul 22, 20263,107.003,183.003,104.003,166.003,166.002.26%1,075,256
Jul 21, 20263,055.003,103.003,047.003,096.003,096.003.20%1,008,059
Jul 20, 20262,985.003,023.002,974.003,000.003,000.00-0.07%459,863
Jul 17, 20262,970.003,002.002,939.003,002.003,002.00-0.92%519,096
Jul 16, 20263,065.003,089.003,014.003,030.003,030.00-4.30%833,285
Jul 15, 20263,157.003,210.003,135.003,166.003,166.00-0.47%663,107
Jul 14, 20263,065.003,194.003,062.003,181.003,181.004.12%841,175
Jul 13, 20263,020.003,071.003,017.003,055.003,055.00-0.10%508,759
Jul 10, 20263,002.003,066.002,993.003,058.003,058.002.82%713,200
Jul 9, 20262,940.002,992.002,930.002,974.002,974.003.37%578,007
Jul 8, 20262,997.003,002.002,876.002,877.002,877.00-4.36%798,099
Jul 7, 20263,049.003,078.002,998.663,008.003,008.00-3.74%866,550
Jul 6, 20263,101.003,133.003,096.003,125.003,125.00-0.03%469,857
Jul 3, 20263,155.003,170.003,126.003,126.003,126.000.48%428,260
Jul 2, 20263,078.003,158.003,057.003,111.003,111.00-967,357
Jul 1, 20263,101.003,130.003,041.403,111.003,111.000.29%980,805
Jun 30, 20263,104.003,131.003,091.003,102.003,102.001.67%467,067
Jun 29, 20263,101.003,113.003,033.003,051.003,051.00-0.42%702,051
Jun 26, 20263,070.003,075.003,030.003,064.003,064.00-0.20%758,055
Jun 25, 20263,050.003,110.003,045.003,070.003,070.000.82%643,819
Jun 24, 20263,137.003,141.003,028.003,045.003,045.00-2.15%787,740
Jun 23, 20263,125.003,151.003,080.003,112.003,112.00-3.89%1,320,391
Jun 22, 20263,207.003,251.003,193.003,238.003,238.001.73%656,975
Jun 19, 20263,276.003,276.003,155.003,183.003,183.00-4.33%982,328
Jun 18, 20263,436.003,445.003,291.003,327.003,327.00-4.40%1,522,575
Jun 17, 20263,447.003,484.003,411.003,480.003,480.000.90%797,580
Jun 16, 20263,412.003,495.003,392.003,449.003,449.000.52%683,836
Jun 15, 20263,432.003,462.003,409.003,431.003,431.002.23%921,778