BHP Group Limited (LON:0HN3)
London
· Delayed Price · Currency is GBP · Price in USD 59.03
+0.22 (0.38%)
At close: Dec 5, 2025
BHP Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 59.00 | 59.85 | 59.00 | 59.03 | 59.03 | 0.38% | 8,265 |
| Dec 4, 2025 | 57.92 | 58.84 | 57.92 | 58.81 | 58.81 | 1.44% | 16,194 |
| Dec 3, 2025 | 56.96 | 58.00 | 56.92 | 57.98 | 57.98 | 3.55% | 48,279 |
| Dec 2, 2025 | 55.44 | 56.06 | 55.44 | 55.99 | 55.99 | 1.49% | 26,230 |
| Dec 1, 2025 | 55.02 | 55.55 | 54.98 | 55.17 | 55.17 | 0.72% | 27,165 |
| Nov 28, 2025 | 53.98 | 54.83 | 53.98 | 54.77 | 54.77 | -0.12% | 15,034 |
| Nov 26, 2025 | 54.02 | 54.84 | 54.02 | 54.84 | 54.84 | 1.79% | 5,972 |
| Nov 25, 2025 | 52.84 | 53.87 | 52.70 | 53.87 | 53.87 | 1.89% | 25,965 |
| Nov 24, 2025 | 52.79 | 53.03 | 52.62 | 52.87 | 52.87 | -0.41% | 10,291 |
| Nov 21, 2025 | 52.00 | 53.10 | 51.93 | 53.09 | 53.09 | 1.24% | 22,186 |
| Nov 20, 2025 | 53.41 | 53.85 | 52.36 | 52.44 | 52.44 | -1.95% | 31,854 |
| Nov 19, 2025 | 53.43 | 53.86 | 53.23 | 53.48 | 53.48 | -1.05% | 8,673 |
| Nov 18, 2025 | 53.30 | 54.12 | 53.22 | 54.05 | 54.05 | -1.30% | 24,722 |
| Nov 17, 2025 | 55.05 | 55.33 | 54.76 | 54.76 | 54.76 | -0.53% | 22,993 |
| Nov 14, 2025 | 54.91 | 55.27 | 54.00 | 55.05 | 55.05 | -1.60% | 2,993 |
| Nov 13, 2025 | 56.95 | 57.00 | 55.92 | 55.95 | 55.95 | -0.99% | 11,283 |
| Nov 12, 2025 | 56.34 | 56.60 | 55.99 | 56.51 | 56.51 | 0.98% | 11,637 |
| Nov 11, 2025 | 55.60 | 56.04 | 55.32 | 55.96 | 55.96 | 0.27% | 27,277 |
| Nov 10, 2025 | 55.58 | 55.81 | 55.24 | 55.81 | 55.81 | 1.48% | 17,327 |
| Nov 7, 2025 | 55.20 | 55.92 | 53.87 | 55.00 | 55.00 | -1.52% | 13,182 |
| Nov 6, 2025 | 55.75 | 55.85 | 55.17 | 55.85 | 55.85 | 0.83% | 23,843 |
| Nov 5, 2025 | 54.90 | 55.72 | 54.85 | 55.39 | 55.39 | 1.76% | 22,901 |
| Nov 4, 2025 | 56.05 | 56.05 | 53.79 | 54.43 | 54.43 | -2.73% | 25,643 |
| Nov 3, 2025 | 56.45 | 56.45 | 55.57 | 55.96 | 55.96 | -2.08% | 28,131 |
| Oct 31, 2025 | 57.09 | 57.15 | 56.78 | 57.15 | 57.15 | -0.16% | 30,035 |
| Oct 30, 2025 | 57.63 | 57.64 | 56.42 | 57.24 | 57.24 | -1.36% | 6,122 |
| Oct 29, 2025 | 57.59 | 58.90 | 57.59 | 58.03 | 58.03 | 1.44% | 9,562 |
| Oct 28, 2025 | 56.25 | 57.58 | 56.25 | 57.21 | 57.21 | 1.61% | 2,895 |
| Oct 27, 2025 | 57.12 | 57.24 | 56.15 | 56.30 | 56.30 | 0.73% | 4,778 |
| Oct 24, 2025 | 55.45 | 55.95 | 55.39 | 55.89 | 55.89 | 0.37% | 4,850 |
| Oct 23, 2025 | 56.00 | 56.12 | 55.43 | 55.68 | 55.68 | 0.62% | 4,087 |
| Oct 22, 2025 | 56.52 | 56.52 | 55.18 | 55.34 | 55.34 | -1.22% | 6,916 |
| Oct 21, 2025 | 56.71 | 56.74 | 55.74 | 56.02 | 56.02 | -1.66% | 4,146 |
| Oct 20, 2025 | 55.88 | 57.10 | 55.80 | 56.97 | 56.97 | 2.82% | 5,686 |
| Oct 17, 2025 | 55.59 | 56.30 | 55.33 | 55.41 | 55.41 | -0.86% | 4,366 |
| Oct 16, 2025 | 57.16 | 57.40 | 55.87 | 55.89 | 55.89 | -1.30% | 20,927 |
| Oct 15, 2025 | 56.29 | 57.15 | 56.29 | 56.63 | 56.63 | -0.65% | 8,176 |
| Oct 14, 2025 | 55.00 | 57.00 | 54.71 | 57.00 | 57.00 | 2.22% | 7,076 |
| Oct 13, 2025 | 54.28 | 56.11 | 54.28 | 55.76 | 55.76 | 3.49% | 10,517 |
| Oct 10, 2025 | 56.00 | 56.04 | 53.88 | 53.88 | 53.88 | -3.40% | 13,327 |
| Oct 9, 2025 | 56.67 | 57.58 | 55.78 | 55.78 | 55.78 | -0.45% | 70,975 |
| Oct 8, 2025 | 55.84 | 56.41 | 55.83 | 56.03 | 56.03 | 0.70% | 19,052 |
| Oct 7, 2025 | 55.60 | 56.02 | 55.24 | 55.64 | 55.64 | -0.85% | 31,824 |
| Oct 6, 2025 | 55.82 | 56.30 | 55.70 | 56.12 | 56.12 | 1.37% | 31,278 |
| Oct 3, 2025 | 55.65 | 56.24 | 55.36 | 55.36 | 55.36 | 0.16% | 51,658 |
| Oct 2, 2025 | 55.62 | 56.11 | 54.44 | 55.27 | 55.27 | -0.93% | 33,677 |
| Oct 1, 2025 | 55.01 | 56.56 | 55.01 | 55.79 | 55.79 | 1.05% | 40,123 |
| Sep 30, 2025 | 55.05 | 56.22 | 52.39 | 55.21 | 55.21 | -1.88% | 77,903 |
| Sep 29, 2025 | 55.41 | 56.46 | 55.41 | 56.27 | 56.27 | 2.70% | 54,333 |
| Sep 26, 2025 | 55.60 | 55.62 | 54.64 | 54.79 | 54.79 | -0.68% | 18,458 |
| Sep 25, 2025 | 54.89 | 55.60 | 54.80 | 55.17 | 55.17 | 3.48% | 5,248 |
| Sep 24, 2025 | 53.04 | 53.96 | 53.04 | 53.31 | 53.31 | 0.02% | 11,204 |
| Sep 23, 2025 | 53.32 | 53.56 | 53.24 | 53.30 | 53.30 | -0.22% | 28,757 |
| Sep 22, 2025 | 52.86 | 53.43 | 52.71 | 53.42 | 53.42 | 2.27% | 50,380 |
| Sep 19, 2025 | 52.10 | 52.40 | 51.86 | 52.23 | 52.23 | - | 13,192 |
| Sep 18, 2025 | 53.19 | 53.35 | 52.20 | 52.23 | 52.23 | -2.30% | 57,354 |
| Sep 17, 2025 | 53.36 | 53.73 | 53.16 | 53.46 | 53.46 | -1.38% | 18,079 |
| Sep 16, 2025 | 54.60 | 54.64 | 53.91 | 54.21 | 54.21 | -0.53% | 14,043 |
| Sep 15, 2025 | 54.20 | 54.50 | 53.73 | 54.50 | 54.50 | 0.79% | 37,424 |
| Sep 12, 2025 | 54.51 | 54.51 | 53.99 | 54.08 | 54.08 | -0.35% | 53,519 |
| Sep 11, 2025 | 53.29 | 54.28 | 53.10 | 54.27 | 54.27 | 2.24% | 10,093 |
| Sep 10, 2025 | 52.25 | 53.45 | 52.24 | 53.08 | 53.08 | -0.72% | 48,163 |
| Sep 9, 2025 | 53.34 | 54.36 | 53.29 | 53.46 | 53.46 | -0.91% | 33,238 |
| Sep 8, 2025 | 54.34 | 54.34 | 53.91 | 53.95 | 53.95 | -0.53% | 28,142 |
| Sep 5, 2025 | 54.75 | 55.14 | 54.18 | 54.24 | 54.24 | -2.20% | 4,275 |
| Sep 4, 2025 | 55.62 | 55.68 | 55.16 | 55.46 | 54.28 | -0.67% | 38,324 |
| Sep 3, 2025 | 56.10 | 56.10 | 55.70 | 55.84 | 54.64 | 0.23% | 27,852 |
| Sep 2, 2025 | 56.20 | 56.20 | 54.82 | 55.71 | 54.52 | -0.48% | 48,309 |
| Aug 29, 2025 | 55.76 | 56.26 | 55.76 | 55.98 | 54.78 | -0.27% | 11,637 |
| Aug 28, 2025 | 56.02 | 56.21 | 55.83 | 56.13 | 54.93 | 0.68% | 43,227 |
| Aug 27, 2025 | 55.62 | 55.75 | 55.42 | 55.75 | 54.56 | 0.56% | 29,274 |
| Aug 26, 2025 | 55.15 | 55.48 | 55.08 | 55.44 | 54.26 | -0.63% | 10,718 |
| Aug 25, 2025 | 56.04 | 56.23 | 55.79 | 55.79 | 54.60 | -0.23% | 19,420 |
| Aug 22, 2025 | 54.23 | 56.00 | 54.23 | 55.92 | 54.72 | 2.86% | 16,971 |
| Aug 21, 2025 | 53.84 | 54.37 | 53.68 | 54.37 | 53.20 | 1.59% | 23,319 |
| Aug 20, 2025 | 52.71 | 53.72 | 52.71 | 53.52 | 52.37 | -0.55% | 61,943 |
| Aug 19, 2025 | 54.68 | 54.79 | 53.59 | 53.81 | 52.66 | 0.12% | 32,508 |
| Aug 18, 2025 | 53.18 | 54.06 | 53.18 | 53.75 | 52.60 | -0.63% | 28,853 |
| Aug 15, 2025 | 54.64 | 54.81 | 54.09 | 54.09 | 52.93 | 0.76% | 17,495 |
| Aug 14, 2025 | 54.96 | 54.96 | 53.50 | 53.68 | 52.53 | -1.67% | 30,364 |
| Aug 13, 2025 | 54.43 | 54.62 | 54.22 | 54.59 | 53.42 | 1.09% | 36,913 |
| Aug 12, 2025 | 53.32 | 54.08 | 53.32 | 54.00 | 52.85 | 1.63% | 37,436 |
| Aug 11, 2025 | 52.93 | 53.25 | 52.70 | 53.14 | 52.00 | 0.19% | 55,504 |
| Aug 8, 2025 | 52.35 | 53.04 | 52.35 | 53.04 | 51.90 | 1.97% | 40,591 |
| Aug 7, 2025 | 52.46 | 52.55 | 51.73 | 52.01 | 50.90 | 0.74% | 39,753 |
| Aug 6, 2025 | 51.77 | 51.89 | 51.52 | 51.63 | 50.53 | 0.51% | 9,415 |
| Aug 5, 2025 | 51.79 | 51.89 | 51.29 | 51.37 | 50.27 | -0.31% | 7,103 |
| Aug 4, 2025 | 51.22 | 51.72 | 51.22 | 51.53 | 50.42 | 2.08% | 13,172 |
| Aug 1, 2025 | 50.15 | 51.03 | 50.15 | 50.48 | 49.40 | -0.11% | 26,651 |
| Jul 31, 2025 | 50.69 | 51.70 | 49.52 | 50.53 | 49.45 | -0.92% | 39,231 |
| Jul 30, 2025 | 52.60 | 53.71 | 51.00 | 51.00 | 49.91 | -3.11% | 26,882 |
| Jul 29, 2025 | 53.14 | 53.21 | 52.22 | 52.64 | 51.51 | 1.05% | 65,149 |
| Jul 28, 2025 | 52.25 | 52.41 | 51.84 | 52.09 | 50.98 | -1.99% | 12,664 |
| Jul 25, 2025 | 53.50 | 53.50 | 52.84 | 53.15 | 52.01 | -1.84% | 19,340 |
| Jul 24, 2025 | 55.50 | 55.50 | 54.06 | 54.15 | 52.99 | -1.78% | 18,191 |
| Jul 23, 2025 | 54.89 | 55.36 | 54.89 | 55.13 | 53.95 | 0.36% | 15,201 |
| Jul 22, 2025 | 54.12 | 55.00 | 54.02 | 54.93 | 53.76 | 2.78% | 14,144 |
| Jul 21, 2025 | 53.63 | 53.85 | 52.93 | 53.44 | 52.30 | 2.95% | 18,984 |
| Jul 18, 2025 | 51.94 | 52.12 | 51.61 | 51.91 | 50.80 | 0.44% | 28,387 |
| Jul 17, 2025 | 50.61 | 51.69 | 50.61 | 51.69 | 50.58 | 1.54% | 32,898 |