Skip to main content
logo
BHP Group Limited (LON:BHP)
London flag London · Delayed Price · Currency is GBP · Price in GBX
3,134.00
-24.00 (-0.76%)
Jul 31, 2026, 4:35 PM GMT

LON:BHP Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
Jun 12, 20263,299.003,358.003,268.003,356.003,356.004.55%1,205,215
Jun 11, 20263,185.003,217.003,173.003,210.003,210.002.39%691,545
Jun 10, 20263,150.003,182.003,100.003,135.003,135.000.64%971,323
Jun 9, 20263,186.003,188.003,115.003,115.003,115.00-1.46%577,056
Jun 8, 20263,084.003,172.003,071.003,161.003,161.001.09%782,052
Jun 5, 20263,260.003,273.003,127.003,127.003,127.00-5.10%838,941
Jun 4, 20263,311.003,340.003,278.003,295.003,295.00-2.63%1,539,829
Jun 3, 20263,440.003,452.003,376.003,384.003,384.00-2.34%691,405
Jun 2, 20263,369.003,476.003,369.003,465.003,465.003.25%794,449
Jun 1, 20263,321.003,356.003,285.003,356.003,356.002.07%643,633
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