Skip to main content
logo
BHP Group Limited (LON:BHP)
London flag London · Delayed Price · Currency is GBP · Price in GBX
3,465.00
+109.00 (3.25%)
Jun 2, 2026, 4:38 PM GMT

LON:BHP Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 1, 20263,321.003,353.003,285.003,330.20-1.28%495,242
May 29, 20263,305.003,321.003,272.003,288.003,288.000.43%945,309
May 28, 20263,213.003,274.003,210.003,274.003,274.001.11%653,189
May 27, 20263,246.003,250.003,180.003,238.003,238.001.31%1,073,160
May 26, 20263,223.003,231.003,180.003,196.003,196.001.88%603,933
May 22, 20263,160.003,188.003,103.003,137.003,137.000.10%571,129
May 21, 20263,111.003,146.003,084.003,134.003,134.001.39%845,281
May 20, 20263,072.003,110.003,043.003,091.003,091.001.48%673,311
May 19, 20263,117.003,117.003,026.003,046.003,046.00-2.96%1,075,756
May 18, 20263,152.003,190.003,122.003,139.003,139.00-0.85%655,266
May 15, 20263,254.003,266.003,147.003,166.003,166.00-4.29%972,061
May 14, 20263,302.003,365.003,284.003,308.003,308.00-1.34%892,415
May 13, 20263,287.003,359.003,264.123,353.003,353.005.01%1,003,890
May 12, 20263,179.003,230.003,165.003,193.003,193.00-0.72%828,536
May 11, 20263,090.003,216.003,090.003,216.003,216.004.28%720,090
May 8, 20263,075.003,110.003,062.003,084.003,084.00-0.37%541,306
May 7, 20263,101.003,135.503,095.003,095.503,095.500.34%695,545
May 6, 20262,984.503,089.602,984.503,085.003,085.005.87%1,231,165
May 5, 20262,913.002,931.002,878.002,914.002,914.000.28%440,419
May 1, 20262,900.002,917.502,888.002,906.002,906.000.19%311,713
Apr 30, 20262,857.502,918.002,816.502,900.502,900.500.76%964,274
Apr 29, 20262,911.002,928.502,864.502,878.502,878.50-0.50%502,195
Apr 28, 20262,952.502,969.002,873.502,893.002,893.00-1.23%566,310
Apr 27, 20262,951.002,973.002,921.002,929.002,929.00-0.78%492,704
Apr 24, 20262,947.002,984.502,941.002,952.002,952.00-0.94%591,217
Apr 23, 20262,968.002,995.502,908.002,980.002,980.000.62%786,898
Apr 22, 20262,961.002,980.502,939.502,961.502,961.501.96%810,051
Apr 21, 20262,950.002,950.002,887.002,904.502,904.50-1.44%444,804
Apr 20, 20262,949.502,960.832,920.002,947.002,947.00-0.94%609,098
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%715,246
Apr 10, 20262,852.002,910.002,827.502,879.502,879.500.30%869,390
Apr 9, 20262,859.002,891.002,838.002,871.002,871.000.42%484,625
Apr 8, 20262,864.002,914.052,847.502,859.002,859.003.74%986,841
Apr 7, 20262,753.502,782.502,728.502,756.002,756.00-0.14%455,771
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%1,288,234
Mar 31, 20262,642.002,711.002,623.002,702.002,702.001.24%1,063,621
Mar 30, 20262,621.002,684.002,620.002,669.002,669.001.37%1,334,942
Mar 27, 20262,604.002,635.002,555.002,633.002,633.002.09%752,724
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%1,454,170
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