Skip to main content
BHP Group Limited (LON:BHP)
London flag London · Delayed Price · Currency is GBP · Price in GBX
2,893.00
-36.00 (-1.23%)
Apr 28, 2026, 4:40 PM GMT

BHP Group Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 20262,952.502,969.002,874.002,893.002,893.00-1.23%566,244
Apr 27, 20262,951.002,973.002,921.002,929.002,929.00-0.78%492,704
Apr 24, 20262,947.002,984.002,941.002,952.002,952.00-0.94%591,160
Apr 23, 20262,968.002,995.502,908.002,980.002,980.000.62%786,898
Apr 22, 20262,961.002,976.002,942.502,961.502,961.501.96%810,002
Apr 21, 20262,950.002,950.002,887.502,904.502,904.50-1.44%444,648
Apr 20, 20262,949.502,957.002,920.002,947.002,947.00-0.94%609,005
Apr 17, 20262,954.502,993.502,921.502,975.002,975.001.40%716,676
Apr 16, 20262,967.502,972.502,930.502,934.002,934.001.05%767,312
Apr 15, 20262,970.002,977.502,903.502,903.502,903.50-0.46%665,006
Apr 14, 20262,938.502,950.002,900.502,917.002,917.001.44%923,906
Apr 13, 20262,852.002,893.142,841.002,875.502,875.50-0.14%715,242
Apr 10, 20262,852.002,910.002,827.502,879.502,879.500.30%869,387
Apr 9, 20262,859.002,891.002,838.002,871.002,871.000.42%484,579
Apr 8, 20262,864.002,913.002,847.502,859.002,859.003.74%986,456
Apr 7, 20262,753.502,782.502,728.502,756.002,756.00-0.14%455,769
Apr 2, 20262,677.002,782.002,662.002,760.002,760.00-0.58%719,046
Apr 1, 20262,771.002,784.002,754.002,776.002,776.002.74%1,048,164
Mar 31, 20262,642.002,711.002,623.002,702.002,702.001.24%1,063,541
Mar 30, 20262,621.002,684.002,621.002,669.002,669.001.37%1,334,870
Mar 27, 20262,604.002,635.002,555.002,633.002,633.002.09%752,706
Mar 26, 20262,595.002,606.002,562.002,579.002,579.00-1.45%947,689
Mar 25, 20262,600.002,650.002,598.002,617.002,617.001.79%1,419,689
Mar 24, 20262,526.002,577.002,502.002,571.002,571.001.30%775,191
Mar 23, 20262,425.002,560.002,410.002,538.002,538.003.51%1,495,536
Mar 20, 20262,519.002,536.002,441.002,452.002,452.00-1.68%1,254,107
Mar 19, 20262,531.002,531.002,439.002,494.002,494.00-4.26%1,654,146
Mar 18, 20262,652.002,679.002,580.002,605.002,605.00-1.51%868,972
Mar 17, 20262,627.002,668.002,613.002,645.002,645.000.95%403,920
Mar 16, 20262,583.002,659.002,581.002,620.002,620.000.65%858,079
Mar 13, 20262,633.002,655.002,598.002,603.002,603.00-2.18%1,137,400
Mar 12, 20262,706.002,749.002,637.002,661.002,661.00-2.13%1,082,549
Mar 11, 20262,750.002,758.002,703.002,719.002,719.00-1.56%554,335
Mar 10, 20262,726.002,770.002,705.002,762.002,762.003.80%925,636
Mar 9, 20262,635.002,663.002,583.882,661.002,661.00-1.48%1,132,487
Mar 6, 20262,765.002,784.002,676.002,701.002,701.00-2.81%1,320,411
Mar 5, 20262,887.002,890.002,764.002,779.002,779.00-4.93%1,421,649
Mar 4, 20262,942.002,978.002,910.002,923.002,868.11-0.75%1,239,277
Mar 3, 20263,010.003,016.022,880.222,945.002,889.70-3.35%2,151,743
Mar 2, 20263,106.003,117.003,015.003,047.002,989.780.36%1,634,791
Feb 27, 20263,068.003,079.003,013.003,036.002,978.991.61%1,743,330
Feb 26, 20263,019.003,025.002,945.002,988.002,931.89-1.55%1,314,592
Feb 25, 20262,983.003,042.002,974.803,035.002,978.013.41%1,628,538
Feb 24, 20262,875.002,959.412,861.002,935.002,879.892.59%1,505,395
Feb 23, 20262,830.002,888.002,792.002,861.002,807.282.47%1,474,005
Feb 20, 20262,779.002,820.002,756.002,792.002,739.571.60%1,439,015
Feb 19, 20262,770.002,782.002,695.002,748.002,696.40-0.97%1,523,241
Feb 18, 20262,729.002,779.002,707.002,775.002,722.892.21%1,346,584
Feb 17, 20262,764.002,776.002,652.002,715.002,664.021.50%2,157,629
Feb 16, 20262,632.002,678.002,614.002,675.002,624.77-0.71%1,097,554
Feb 13, 20262,650.002,694.002,583.002,694.002,643.410.45%1,371,383
Feb 12, 20262,735.002,759.002,682.002,682.002,631.64-1.90%1,121,563
Feb 11, 20262,654.002,737.002,650.302,734.002,682.663.60%1,400,700
Feb 10, 20262,604.002,650.002,592.002,639.002,589.440.76%906,591
Feb 9, 20262,580.002,621.002,560.002,619.002,569.822.71%1,055,385
Feb 6, 20262,510.002,567.002,502.002,550.002,502.12-0.31%1,208,241
Feb 5, 20262,582.002,616.002,540.002,558.002,509.97-2.33%1,250,352
Feb 4, 20262,697.002,713.002,614.002,619.002,569.82-1.32%1,212,419
Feb 3, 20262,600.002,659.002,583.002,654.002,604.164.20%1,580,062
Feb 2, 20262,472.002,564.002,459.002,547.002,499.170.47%1,091,702
Jan 30, 20262,542.002,574.002,509.002,535.002,487.40-2.42%1,236,948
Jan 29, 20262,632.002,704.002,580.002,598.002,549.211.60%3,953,187
Jan 28, 20262,572.002,574.002,522.002,557.002,508.981.23%1,570,825
Jan 27, 20262,511.002,527.002,479.002,526.002,478.571.04%996,094
Jan 26, 20262,473.002,522.002,473.002,500.002,453.051.42%965,389
Jan 23, 20262,446.002,479.002,438.002,465.002,418.712.11%1,132,868
Jan 22, 20262,440.002,443.002,388.002,414.002,368.67-1.75%1,213,147
Jan 21, 20262,430.002,482.002,424.002,457.002,410.863.67%1,596,450
Jan 20, 20262,370.002,393.002,349.002,370.002,325.50-2.23%1,131,074
Jan 19, 20262,410.002,432.002,404.002,424.002,378.480.21%457,870
Jan 16, 20262,429.002,438.002,395.002,419.002,373.58-2.26%1,025,017
Jan 15, 20262,459.002,480.002,429.002,475.002,428.521.43%1,151,238
Jan 14, 20262,388.002,440.002,382.002,440.002,394.181.96%1,747,007
Jan 13, 20262,372.002,397.002,355.002,393.002,348.061.83%1,044,974
Jan 12, 20262,314.002,357.002,296.002,350.002,305.872.35%930,612
Jan 9, 20262,350.002,350.002,284.002,296.002,252.89-1.03%2,671,359
Jan 8, 20262,356.002,366.002,317.002,320.002,276.43-2.03%801,760
Jan 7, 20262,385.002,401.002,344.002,368.002,323.53-1.46%675,639
Jan 6, 20262,353.002,403.002,334.002,403.002,357.883.40%1,014,429
Jan 5, 20262,299.002,335.002,298.002,324.002,280.362.47%584,769
Jan 2, 20262,268.002,291.002,266.002,268.002,225.410.40%343,840
Dec 31, 20252,297.002,297.002,259.002,259.002,216.58-0.75%151,649
Dec 30, 20252,259.002,297.002,250.002,276.002,233.261.29%560,584
Dec 29, 20252,241.002,286.002,238.002,247.002,204.81-0.62%686,749
Dec 24, 20252,278.002,281.002,260.002,261.002,218.54-0.09%132,615
Dec 23, 20252,251.002,274.002,245.002,263.002,220.500.09%499,035
Dec 22, 20252,225.002,271.002,224.002,261.002,218.541.66%843,748
Dec 19, 20252,212.002,226.002,201.002,224.002,182.24-588,904
Dec 18, 20252,221.002,233.002,207.002,224.002,182.240.68%589,819
Dec 17, 20252,197.002,226.002,195.002,209.002,167.520.78%670,131
Dec 16, 20252,189.002,219.002,187.002,192.002,150.84-0.32%623,354
Dec 15, 20252,229.002,229.302,189.002,199.002,157.71-1.08%577,735
Dec 12, 20252,283.002,294.002,223.002,223.002,181.26-1.90%894,352
Dec 11, 20252,244.002,277.002,232.002,266.002,223.450.62%773,930
Dec 10, 20252,216.002,275.002,216.002,252.002,209.711.62%2,013,575
Dec 9, 20252,191.002,220.402,172.002,216.002,174.391.09%839,567
Dec 8, 20252,200.002,220.002,185.002,192.002,150.84-1.13%614,895
Dec 5, 20252,221.002,242.002,216.002,217.002,175.371.46%918,176
Dec 4, 20252,195.002,203.002,161.002,185.002,143.970.69%1,585,653
Dec 3, 20252,139.002,173.002,128.002,170.002,129.252.99%1,525,633