Skip to main content
BHP Group Limited (LON:BHP)
London flag London · Delayed Price · Currency is GBP · Price in GBX
2,701.00
-78.00 (-2.81%)
At close: Mar 6, 2026

BHP Group Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 6, 20262,765.002,784.002,676.002,701.002,701.00-2.81%1,320,411
Mar 5, 20262,887.002,890.002,765.002,779.002,779.00-4.93%1,421,465
Mar 4, 20262,942.002,978.002,910.002,923.002,868.37-0.75%1,239,277
Mar 3, 20263,010.003,016.022,880.222,945.002,889.96-3.35%2,151,743
Mar 2, 20263,106.003,117.003,015.003,047.002,990.050.36%1,634,791
Feb 27, 20263,068.003,079.003,013.003,036.002,979.261.61%1,743,330
Feb 26, 20263,019.003,025.002,945.002,988.002,932.15-1.55%1,314,592
Feb 25, 20262,983.003,042.002,974.803,035.002,978.273.41%1,628,538
Feb 24, 20262,875.002,959.412,861.002,935.002,880.142.59%1,505,395
Feb 23, 20262,830.002,888.002,792.002,861.002,807.532.47%1,474,005
Feb 20, 20262,779.002,820.002,756.002,792.002,739.821.60%1,439,015
Feb 19, 20262,770.002,782.002,695.002,748.002,696.64-0.97%1,523,241
Feb 18, 20262,729.002,779.002,707.002,775.002,723.132.21%1,346,584
Feb 17, 20262,764.002,776.002,652.002,715.002,664.261.50%2,157,629
Feb 16, 20262,632.002,678.002,614.002,675.002,625.00-0.71%1,097,554
Feb 13, 20262,650.002,694.002,583.002,694.002,643.650.45%1,371,383
Feb 12, 20262,735.002,759.002,682.002,682.002,631.87-1.90%1,121,563
Feb 11, 20262,654.002,737.002,650.302,734.002,682.903.60%1,400,700
Feb 10, 20262,604.002,650.002,592.002,639.002,589.680.76%906,591
Feb 9, 20262,580.002,621.002,560.002,619.002,570.052.71%1,055,385
Feb 6, 20262,510.002,567.002,502.002,550.002,502.34-0.31%1,208,241
Feb 5, 20262,582.002,616.002,540.002,558.002,510.19-2.33%1,250,352
Feb 4, 20262,697.002,713.002,614.002,619.002,570.05-1.32%1,212,419
Feb 3, 20262,600.002,659.002,583.002,654.002,604.404.20%1,580,062
Feb 2, 20262,472.002,564.002,459.002,547.002,499.400.47%1,091,702
Jan 30, 20262,542.002,574.002,509.002,535.002,487.62-2.42%1,236,948
Jan 29, 20262,632.002,704.002,580.002,598.002,549.441.60%3,953,187
Jan 28, 20262,572.002,574.002,522.002,557.002,509.211.23%1,570,825
Jan 27, 20262,511.002,527.002,479.002,526.002,478.791.04%996,094
Jan 26, 20262,473.002,522.002,473.002,500.002,453.271.42%965,389
Jan 23, 20262,446.002,479.002,438.002,465.002,418.932.11%1,132,868
Jan 22, 20262,440.002,443.002,388.002,414.002,368.88-1.75%1,213,147
Jan 21, 20262,430.002,482.002,424.002,457.002,411.083.67%1,596,450
Jan 20, 20262,370.002,393.002,349.002,370.002,325.70-2.23%1,131,074
Jan 19, 20262,410.002,432.002,404.002,424.002,378.690.21%457,870
Jan 16, 20262,429.002,438.002,395.002,419.002,373.79-2.26%1,025,017
Jan 15, 20262,459.002,480.002,429.002,475.002,428.741.43%1,151,238
Jan 14, 20262,388.002,440.002,382.002,440.002,394.401.96%1,747,007
Jan 13, 20262,372.002,397.002,355.002,393.002,348.271.83%1,044,974
Jan 12, 20262,314.002,357.002,296.002,350.002,306.082.35%930,612
Jan 9, 20262,350.002,350.002,284.002,296.002,253.09-1.03%2,671,359
Jan 8, 20262,356.002,366.002,317.002,320.002,276.64-2.03%801,760
Jan 7, 20262,385.002,401.002,344.002,368.002,323.74-1.46%675,639
Jan 6, 20262,353.002,403.002,334.002,403.002,358.093.40%1,014,429
Jan 5, 20262,299.002,335.002,298.002,324.002,280.562.47%584,769
Jan 2, 20262,268.002,291.002,266.002,268.002,225.610.40%343,840
Dec 31, 20252,297.002,297.002,259.002,259.002,216.78-0.75%151,649
Dec 30, 20252,259.002,297.002,250.002,276.002,233.461.29%560,584
Dec 29, 20252,241.002,286.002,238.002,247.002,205.00-0.62%686,749
Dec 24, 20252,278.002,281.002,260.002,261.002,218.74-0.09%132,615
Dec 23, 20252,251.002,274.002,245.002,263.002,220.700.09%499,035
Dec 22, 20252,225.002,271.002,224.002,261.002,218.741.66%843,748
Dec 19, 20252,212.002,226.002,201.002,224.002,182.43-588,904
Dec 18, 20252,221.002,233.002,207.002,224.002,182.430.68%589,819
Dec 17, 20252,197.002,226.002,195.002,209.002,167.710.78%670,131
Dec 16, 20252,189.002,219.002,187.002,192.002,151.03-0.32%623,354
Dec 15, 20252,229.002,229.302,189.002,199.002,157.90-1.08%577,735
Dec 12, 20252,283.002,294.002,223.002,223.002,181.45-1.90%894,352
Dec 11, 20252,244.002,277.002,232.002,266.002,223.650.62%773,930
Dec 10, 20252,216.002,275.002,216.002,252.002,209.911.62%2,013,575
Dec 9, 20252,191.002,220.402,172.002,216.002,174.581.09%839,567
Dec 8, 20252,200.002,220.002,185.002,192.002,151.03-1.13%614,895
Dec 5, 20252,221.002,242.002,216.002,217.002,175.561.46%918,176
Dec 4, 20252,195.002,203.002,161.002,185.002,144.160.69%1,585,653
Dec 3, 20252,139.002,173.002,128.002,170.002,129.442.99%1,525,633
Dec 2, 20252,112.002,123.002,084.002,107.002,067.621.20%1,237,387
Dec 1, 20252,072.002,097.002,057.002,082.002,043.090.77%862,977
Nov 28, 20252,048.002,072.002,042.892,066.002,027.391.97%1,285,920
Nov 27, 20252,073.002,073.002,026.002,026.001,988.13-2.13%1,147,854
Nov 26, 20252,077.002,077.002,044.002,070.002,031.312.02%1,167,319
Nov 25, 20252,024.002,039.002,015.002,029.001,991.080.64%810,038
Nov 24, 20252,003.002,030.482,002.002,016.001,978.320.05%1,065,469
Nov 21, 20251,972.502,019.001,971.002,015.001,977.34-0.84%1,080,835
Nov 20, 20252,075.002,075.002,027.002,032.001,994.02-0.44%1,642,934
Nov 19, 20252,040.002,056.002,029.002,041.002,002.85-0.63%816,838
Nov 18, 20252,005.002,054.001,999.002,054.002,015.61-1.77%1,563,213
Nov 17, 20252,098.002,103.002,079.002,091.002,051.92-0.29%527,393
Nov 14, 20252,113.002,114.162,048.002,097.002,057.81-1.73%2,068,307
Nov 13, 20252,154.002,166.002,130.002,134.002,094.11-0.33%1,841,296
Nov 12, 20252,134.002,155.002,131.002,141.002,100.981.33%997,753
Nov 11, 20252,116.002,122.002,100.002,113.002,073.510.71%1,066,238
Nov 10, 20252,107.002,119.002,097.872,098.002,058.790.77%965,608
Nov 7, 20252,109.002,110.002,048.662,082.002,043.09-1.28%1,756,054
Nov 6, 20252,145.002,156.002,065.002,109.002,069.58-0.71%1,310,547
Nov 5, 20252,105.002,148.002,095.002,124.002,084.301.38%714,488
Nov 4, 20252,098.002,101.002,072.002,095.002,055.84-1.55%1,413,873
Nov 3, 20252,160.002,160.002,117.002,128.002,088.23-1.71%811,407
Oct 31, 20252,166.002,190.002,161.002,165.002,124.54-0.51%679,122
Oct 30, 20252,194.002,194.002,148.002,176.002,135.33-2.29%796,702
Oct 29, 20252,199.002,228.002,191.022,227.002,185.382.82%1,517,717
Oct 28, 20252,117.002,170.002,103.002,166.002,125.522.51%890,729
Oct 27, 20252,134.002,149.002,108.002,113.002,073.510.62%805,817
Oct 24, 20252,102.002,106.002,075.002,100.002,060.750.29%608,961
Oct 23, 20252,085.002,108.002,085.002,094.002,054.860.48%652,441
Oct 22, 20252,126.002,140.002,075.002,084.002,045.05-0.90%947,303
Oct 21, 20252,140.002,146.002,083.002,103.002,063.69-0.90%802,565
Oct 20, 20252,087.002,131.002,077.002,122.002,082.341.73%865,733
Oct 17, 20252,085.002,101.002,068.002,086.002,047.01-1.28%1,138,060
Oct 16, 20252,125.002,139.002,098.002,113.002,073.51-0.61%1,010,068
Oct 15, 20252,127.002,148.002,116.002,126.002,086.260.14%902,796