Skip to main content
BHP Group Limited (LON:BHP)
London flag London · Delayed Price · Currency is GBP · Price in GBX
2,217.00
+32.00 (1.46%)
At close: Dec 5, 2025

BHP Group Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 20252,221.002,242.002,216.002,217.002,217.001.46%918,176
Dec 4, 20252,195.002,202.002,161.002,185.002,185.000.69%1,557,130
Dec 3, 20252,139.002,173.002,128.002,170.002,170.002.99%1,525,588
Dec 2, 20252,112.002,123.002,084.002,107.002,107.001.20%1,237,387
Dec 1, 20252,072.002,097.002,057.002,082.002,082.000.77%862,977
Nov 28, 20252,048.002,072.002,042.892,066.002,066.001.97%1,285,920
Nov 27, 20252,073.002,073.002,026.002,026.002,026.00-2.13%1,147,854
Nov 26, 20252,077.002,077.002,044.002,070.002,070.002.02%1,167,319
Nov 25, 20252,024.002,039.002,015.002,029.002,029.000.64%810,038
Nov 24, 20252,003.002,030.482,002.002,016.002,016.000.05%1,065,469
Nov 21, 20251,972.502,019.001,971.002,015.002,015.00-0.84%1,080,835
Nov 20, 20252,075.002,075.002,027.002,032.002,032.00-0.44%1,642,934
Nov 19, 20252,040.002,056.002,029.002,041.002,041.00-0.63%816,838
Nov 18, 20252,005.002,054.001,999.002,054.002,054.00-1.77%1,563,213
Nov 17, 20252,098.002,103.002,079.002,091.002,091.00-0.29%527,393
Nov 14, 20252,113.002,114.162,048.002,097.002,097.00-1.73%2,068,307
Nov 13, 20252,154.002,166.002,130.002,134.002,134.00-0.33%1,841,296
Nov 12, 20252,134.002,155.002,131.002,141.002,141.001.33%997,753
Nov 11, 20252,116.002,122.002,100.002,113.002,113.000.71%1,066,238
Nov 10, 20252,107.002,119.002,097.872,098.002,098.000.77%965,608
Nov 7, 20252,109.002,110.002,048.662,082.002,082.00-1.28%1,756,054
Nov 6, 20252,145.002,156.002,065.002,109.002,109.00-0.71%1,310,547
Nov 5, 20252,105.002,148.002,095.002,124.002,124.001.38%714,488
Nov 4, 20252,098.002,101.002,072.002,095.002,095.00-1.55%1,413,873
Nov 3, 20252,160.002,160.002,117.002,128.002,128.00-1.71%811,407
Oct 31, 20252,166.002,190.002,161.002,165.002,165.00-0.51%679,122
Oct 30, 20252,194.002,194.002,148.002,176.002,176.00-2.29%796,702
Oct 29, 20252,199.002,228.002,191.022,227.002,227.002.82%1,517,717
Oct 28, 20252,117.002,170.002,103.002,166.002,166.002.51%890,729
Oct 27, 20252,134.002,149.002,108.002,113.002,113.000.62%805,817
Oct 24, 20252,102.002,106.002,075.002,100.002,100.000.29%608,961
Oct 23, 20252,085.002,108.002,085.002,094.002,094.000.48%652,441
Oct 22, 20252,126.002,140.002,075.002,084.002,084.00-0.90%947,303
Oct 21, 20252,140.002,146.002,083.002,103.002,103.00-0.90%802,565
Oct 20, 20252,087.002,131.002,077.002,122.002,122.001.73%865,733
Oct 17, 20252,085.002,101.002,068.002,086.002,086.00-1.28%1,138,060
Oct 16, 20252,125.002,139.002,098.002,113.002,113.00-0.61%1,010,068
Oct 15, 20252,127.002,148.002,116.002,126.002,126.000.14%902,796
Oct 14, 20252,069.002,126.002,058.002,123.002,123.000.86%1,276,458
Oct 13, 20252,064.002,105.002,063.602,105.002,105.002.04%1,304,892
Oct 10, 20252,088.002,110.002,058.342,063.002,063.00-2.41%1,149,683
Oct 9, 20252,125.002,159.002,114.002,114.002,114.000.81%1,311,574
Oct 8, 20252,048.002,103.002,048.002,097.002,097.000.91%887,427
Oct 7, 20252,065.002,087.002,049.002,078.002,078.00-0.19%548,120
Oct 6, 20252,056.002,089.002,053.002,082.002,082.000.14%614,049
Oct 3, 20252,061.002,086.002,057.002,079.002,079.002.31%944,781
Oct 2, 20252,071.002,090.002,027.002,032.002,032.00-1.65%947,379
Oct 1, 20252,045.002,091.002,023.002,066.002,066.000.63%938,418
Sep 30, 20252,092.002,102.001,993.002,053.002,053.00-1.91%2,009,226
Sep 29, 20252,046.002,104.652,038.002,093.002,093.002.40%1,060,111
Sep 26, 20252,055.002,062.002,037.002,044.002,044.00-1.78%772,433
Sep 25, 20252,043.002,085.002,028.002,081.002,081.004.44%2,636,359
Sep 24, 20251,965.002,006.001,961.001,992.501,992.501.14%1,591,967
Sep 23, 20251,950.001,981.001,944.501,970.001,970.000.20%522,177
Sep 22, 20251,952.001,969.001,946.001,966.001,966.002.08%1,049,974
Sep 19, 20251,929.001,934.501,918.001,926.001,926.00-0.28%1,451,222
Sep 18, 20251,940.501,959.571,928.501,931.501,931.50-1.20%1,064,101
Sep 17, 20251,975.501,975.501,943.501,955.001,955.00-1.16%834,557
Sep 16, 20252,008.002,012.001,968.211,978.001,978.00-0.33%796,032
Sep 15, 20251,973.001,996.501,971.501,984.501,984.50-0.40%664,845
Sep 12, 20252,010.002,021.001,988.501,992.501,992.500.99%767,215
Sep 11, 20251,960.501,981.501,947.001,973.001,973.000.97%1,063,789
Sep 10, 20251,983.001,983.001,946.001,954.001,954.00-1.09%1,114,679
Sep 9, 20251,999.502,011.001,959.001,975.501,975.50-1.15%2,464,199
Sep 8, 20252,004.002,015.001,988.501,998.501,998.50-0.08%986,208
Sep 5, 20252,032.002,035.001,995.502,000.002,000.00-0.50%976,112
Sep 4, 20252,040.002,048.002,007.002,010.002,010.00-3.13%677,145
Sep 3, 20252,065.002,092.002,059.002,075.002,030.230.63%1,060,774
Sep 2, 20252,061.002,070.932,045.002,062.002,017.510.29%964,564
Sep 1, 20252,054.002,067.002,048.002,056.002,011.64-0.34%383,632
Aug 29, 20252,079.002,088.002,060.002,063.002,018.49-0.48%1,690,940
Aug 28, 20252,084.002,085.002,065.002,073.002,028.270.63%561,169
Aug 27, 20252,073.002,076.002,058.002,060.002,015.550.54%1,367,355
Aug 26, 20252,086.002,086.002,033.002,049.002,004.79-0.39%1,031,481
Aug 22, 20252,011.002,067.002,010.002,057.002,012.622.44%1,106,873
Aug 21, 20251,999.502,010.001,993.002,008.001,964.681.34%793,133
Aug 20, 20251,986.001,990.501,957.941,981.501,938.75-0.25%1,093,147
Aug 19, 20252,011.002,032.001,981.001,986.501,943.640.03%1,444,926
Aug 18, 20251,987.501,997.501,979.501,986.001,943.15-0.85%771,675
Aug 15, 20252,013.002,024.002,000.002,003.001,959.781.11%824,980
Aug 14, 20251,982.001,994.001,977.501,981.001,938.26-1.20%707,366
Aug 13, 20252,014.002,016.001,995.502,005.001,961.740.58%756,635
Aug 12, 20252,003.002,007.001,988.001,993.501,950.491.12%599,325
Aug 11, 20251,981.001,983.501,961.001,971.501,928.960.43%581,365
Aug 8, 20251,958.501,966.001,945.501,963.001,920.651.55%450,416
Aug 7, 20251,936.501,964.501,927.501,933.001,891.290.03%713,124
Aug 6, 20251,938.501,951.001,925.501,932.501,890.80-649,001
Aug 5, 20251,941.501,951.001,926.001,932.501,890.80-553,426
Aug 4, 20251,934.001,936.501,917.501,932.501,890.801.31%699,238
Aug 1, 20251,918.501,919.501,897.501,907.501,866.340.03%1,055,350
Jul 31, 20251,891.001,912.001,873.501,907.001,865.86-1.73%1,494,274
Jul 30, 20251,950.501,957.001,926.501,940.501,898.63-1.15%996,551
Jul 29, 20251,972.001,979.501,953.001,963.001,920.650.72%1,094,179
Jul 28, 20251,955.501,966.101,928.931,949.001,906.95-1.22%926,907
Jul 25, 20251,978.501,989.501,966.501,973.001,930.43-1.45%1,081,054
Jul 24, 20252,027.002,029.001,994.502,002.001,958.81-1.14%1,233,264
Jul 23, 20252,023.002,041.002,011.002,025.001,981.310.35%805,921
Jul 22, 20252,010.002,022.001,769.232,018.001,974.461.48%1,009,861
Jul 21, 20251,964.501,993.501,955.001,988.501,945.603.14%1,428,554
Jul 18, 20251,943.001,948.501,912.001,928.001,886.400.73%1,696,110