BHP Group Limited (LON:BHP)
London · Delayed Price · Currency is GBP · Price in GBX 3,238.00
+55.00 (1.73%)
Jun 22, 2026, 4:38 PM GMT
LON:BHP Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 22, 2026 | 3,207.00 | 3,251.00 | 3,193.00 | 3,238.00 | 3,238.00 | 1.73% | 656,975 |
| Jun 19, 2026 | 3,276.00 | 3,276.00 | 3,155.00 | 3,183.00 | 3,183.00 | -4.33% | 982,328 |
| Jun 18, 2026 | 3,436.00 | 3,445.00 | 3,291.00 | 3,327.00 | 3,327.00 | -4.40% | 1,522,575 |
| Jun 17, 2026 | 3,447.00 | 3,484.00 | 3,411.00 | 3,480.00 | 3,480.00 | 0.90% | 797,580 |
| Jun 16, 2026 | 3,412.00 | 3,495.00 | 3,392.00 | 3,449.00 | 3,449.00 | 0.52% | 683,836 |
| Jun 15, 2026 | 3,432.00 | 3,462.00 | 3,409.00 | 3,431.00 | 3,431.00 | 2.23% | 921,778 |
| Jun 12, 2026 | 3,299.00 | 3,358.00 | 3,268.00 | 3,356.00 | 3,356.00 | 4.55% | 1,205,215 |
| Jun 11, 2026 | 3,185.00 | 3,217.00 | 3,173.00 | 3,210.00 | 3,210.00 | 2.39% | 691,545 |
| Jun 10, 2026 | 3,150.00 | 3,182.00 | 3,100.00 | 3,135.00 | 3,135.00 | 0.64% | 971,323 |
| Jun 9, 2026 | 3,186.00 | 3,188.00 | 3,115.00 | 3,115.00 | 3,115.00 | -1.46% | 577,056 |
| Jun 8, 2026 | 3,084.00 | 3,172.00 | 3,071.00 | 3,161.00 | 3,161.00 | 1.09% | 782,052 |
| Jun 5, 2026 | 3,260.00 | 3,273.00 | 3,127.00 | 3,127.00 | 3,127.00 | -5.10% | 838,941 |
| Jun 4, 2026 | 3,311.00 | 3,340.00 | 3,278.00 | 3,295.00 | 3,295.00 | -2.63% | 1,539,829 |
| Jun 3, 2026 | 3,440.00 | 3,452.00 | 3,376.00 | 3,384.00 | 3,384.00 | -2.34% | 691,405 |
| Jun 2, 2026 | 3,369.00 | 3,476.00 | 3,369.00 | 3,465.00 | 3,465.00 | 3.25% | 794,449 |
| Jun 1, 2026 | 3,321.00 | 3,356.00 | 3,285.00 | 3,356.00 | 3,356.00 | 2.07% | 643,633 |
| May 29, 2026 | 3,305.00 | 3,321.00 | 3,272.00 | 3,288.00 | 3,288.00 | 0.43% | 945,309 |
| May 28, 2026 | 3,213.00 | 3,274.00 | 3,210.00 | 3,274.00 | 3,274.00 | 1.11% | 653,189 |
| May 27, 2026 | 3,246.00 | 3,250.00 | 3,180.00 | 3,238.00 | 3,238.00 | 1.31% | 1,073,160 |
| May 26, 2026 | 3,223.00 | 3,231.00 | 3,180.00 | 3,196.00 | 3,196.00 | 1.88% | 603,933 |
| May 22, 2026 | 3,160.00 | 3,188.00 | 3,103.00 | 3,137.00 | 3,137.00 | 0.10% | 571,129 |
| May 21, 2026 | 3,111.00 | 3,146.00 | 3,084.00 | 3,134.00 | 3,134.00 | 1.39% | 845,281 |
| May 20, 2026 | 3,072.00 | 3,110.00 | 3,043.00 | 3,091.00 | 3,091.00 | 1.48% | 673,311 |
| May 19, 2026 | 3,117.00 | 3,117.00 | 3,026.00 | 3,046.00 | 3,046.00 | -2.96% | 1,075,756 |
| May 18, 2026 | 3,152.00 | 3,190.00 | 3,122.00 | 3,139.00 | 3,139.00 | -0.85% | 655,266 |
| May 15, 2026 | 3,254.00 | 3,266.00 | 3,147.00 | 3,166.00 | 3,166.00 | -4.29% | 972,061 |
| May 14, 2026 | 3,302.00 | 3,365.00 | 3,284.00 | 3,308.00 | 3,308.00 | -1.34% | 892,415 |
| May 13, 2026 | 3,287.00 | 3,359.00 | 3,264.12 | 3,353.00 | 3,353.00 | 5.01% | 1,003,890 |
| May 12, 2026 | 3,179.00 | 3,230.00 | 3,165.00 | 3,193.00 | 3,193.00 | -0.72% | 828,536 |
| May 11, 2026 | 3,090.00 | 3,216.00 | 3,090.00 | 3,216.00 | 3,216.00 | 4.28% | 720,090 |
| May 8, 2026 | 3,075.00 | 3,110.00 | 3,062.00 | 3,084.00 | 3,084.00 | -0.37% | 541,306 |
| May 7, 2026 | 3,101.00 | 3,135.50 | 3,095.00 | 3,095.50 | 3,095.50 | 0.34% | 695,545 |
| May 6, 2026 | 2,984.50 | 3,089.60 | 2,984.50 | 3,085.00 | 3,085.00 | 5.87% | 1,231,165 |
| May 5, 2026 | 2,913.00 | 2,931.00 | 2,878.00 | 2,914.00 | 2,914.00 | 0.28% | 440,419 |
| May 1, 2026 | 2,900.00 | 2,917.50 | 2,888.00 | 2,906.00 | 2,906.00 | 0.19% | 311,713 |
| Apr 30, 2026 | 2,857.50 | 2,918.00 | 2,816.50 | 2,900.50 | 2,900.50 | 0.76% | 964,274 |
| Apr 29, 2026 | 2,911.00 | 2,928.50 | 2,864.50 | 2,878.50 | 2,878.50 | -0.50% | 502,195 |
| Apr 28, 2026 | 2,952.50 | 2,969.00 | 2,873.50 | 2,893.00 | 2,893.00 | -1.23% | 566,310 |
| Apr 27, 2026 | 2,951.00 | 2,973.00 | 2,921.00 | 2,929.00 | 2,929.00 | -0.78% | 492,704 |
| Apr 24, 2026 | 2,947.00 | 2,984.50 | 2,941.00 | 2,952.00 | 2,952.00 | -0.94% | 591,217 |
| Apr 23, 2026 | 2,968.00 | 2,995.50 | 2,908.00 | 2,980.00 | 2,980.00 | 0.62% | 786,898 |
| Apr 22, 2026 | 2,961.00 | 2,980.50 | 2,939.50 | 2,961.50 | 2,961.50 | 1.96% | 810,051 |
| Apr 21, 2026 | 2,950.00 | 2,950.00 | 2,887.00 | 2,904.50 | 2,904.50 | -1.44% | 444,804 |
| Apr 20, 2026 | 2,949.50 | 2,960.83 | 2,920.00 | 2,947.00 | 2,947.00 | -0.94% | 609,098 |
| Apr 17, 2026 | 2,954.50 | 2,993.50 | 2,921.50 | 2,975.00 | 2,975.00 | 1.40% | 716,676 |
| Apr 16, 2026 | 2,967.50 | 2,972.50 | 2,930.50 | 2,934.00 | 2,934.00 | 1.05% | 767,312 |
| Apr 15, 2026 | 2,970.00 | 2,977.50 | 2,903.50 | 2,903.50 | 2,903.50 | -0.46% | 665,006 |
| Apr 14, 2026 | 2,938.50 | 2,950.00 | 2,900.50 | 2,917.00 | 2,917.00 | 1.44% | 923,906 |
| Apr 13, 2026 | 2,852.00 | 2,893.14 | 2,841.00 | 2,875.50 | 2,875.50 | -0.14% | 715,246 |
| Apr 10, 2026 | 2,852.00 | 2,910.00 | 2,827.50 | 2,879.50 | 2,879.50 | 0.30% | 869,390 |