Skip to main content
logo
BHP Group Limited (LON:BHP)
London flag London · Delayed Price · Currency is GBP · Price in GBX
3,158.00
-44.00 (-1.37%)
Oct 1, 2026, 4:35 PM GMT

LON:BHP Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 1, 20263,175.003,196.003,131.003,158.003,158.00-1.37%1,482,005
Sep 30, 20263,209.003,305.003,191.003,202.003,202.000.28%1,746,697
Sep 29, 20263,200.003,259.003,190.003,193.003,193.001.08%1,001,871
Sep 28, 20263,156.003,176.003,115.003,159.003,159.00-1.19%889,201
Sep 25, 20263,242.003,250.003,176.003,197.003,197.000.22%1,045,072
Sep 24, 20263,240.423,242.003,178.003,190.003,190.00-0.99%1,152,118
Sep 23, 20263,292.003,295.003,203.003,222.003,222.00-0.49%1,586,414
Sep 22, 20263,250.003,265.003,197.003,238.003,238.001.03%1,220,170
Sep 21, 20263,240.003,273.003,192.003,205.003,205.000.16%733,073
Sep 18, 20263,244.003,262.003,189.003,200.003,200.00-1.39%885,640
Sep 17, 20263,186.003,246.003,164.003,245.003,245.002.17%892,139
Sep 16, 20263,184.003,207.003,160.003,176.003,176.001.53%637,538
Sep 15, 20263,134.003,158.263,087.093,128.003,128.00-0.19%559,786
Sep 14, 20263,180.003,195.003,091.003,134.003,134.00-3.00%847,291
Sep 11, 20263,250.003,266.003,204.003,231.003,231.00-0.62%518,268
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