UK Markets closed

BHP Group (BHP.L)

LSE - LSE Delayed price. Currency in GBp
Add to watchlist
2,074.50+8.00 (+0.39%)
At close: 04:45PM GMT
Show:
Historical prices
Frequency:
Daily
Currency in GBp
DateOpenHighLowClose*Adj. close**Volume
01 Dec 20212,066.502,117.502,006.862,074.502,074.506,793,359
30 Nov 20212,005.002,074.001,994.802,066.502,066.5015,645,843
29 Nov 20211,984.202,034.001,969.052,019.002,019.009,569,441
26 Nov 20211,934.001,969.801,923.401,962.001,962.007,373,828
25 Nov 20212,032.502,042.961,992.402,010.002,010.006,899,874
24 Nov 20212,006.002,050.502,005.502,016.002,016.008,350,715
23 Nov 20211,985.002,019.501,980.342,001.002,001.0010,047,855
22 Nov 20211,914.601,955.201,887.801,942.801,942.805,192,681
19 Nov 20211,901.001,917.601,875.001,884.201,884.2014,106,544
18 Nov 20211,877.201,883.801,853.201,868.401,868.405,337,606
17 Nov 20211,891.401,904.601,879.001,890.001,890.0010,831,561
16 Nov 20211,926.001,933.801,898.401,898.801,898.803,881,332
15 Nov 20211,950.001,959.801,916.801,923.401,923.403,899,830
12 Nov 20211,964.401,975.201,942.601,960.801,960.8010,621,311
11 Nov 20211,940.601,987.221,932.401,975.001,975.006,579,305
10 Nov 20211,880.201,915.001,878.601,901.001,901.006,622,836
09 Nov 20211,928.801,935.601,890.401,894.401,894.4010,856,812
08 Nov 20211,905.201,929.801,896.601,922.601,922.605,688,648
05 Nov 20211,898.601,910.801,892.201,908.601,908.603,920,096
04 Nov 20211,905.801,916.711,882.801,897.201,897.207,623,371
03 Nov 20211,894.601,905.801,872.401,881.601,881.605,357,127
02 Nov 20211,887.601,890.401,846.601,867.201,867.205,187,709
01 Nov 20211,937.601,949.801,920.601,924.001,924.004,083,394
29 Oct 20211,932.001,952.401,923.601,935.001,935.005,955,677
28 Oct 20211,940.201,970.001,935.801,957.201,957.203,683,620
27 Oct 20211,944.401,969.851,944.401,954.201,954.203,746,506
26 Oct 20212,006.002,006.001,971.801,979.801,979.804,107,219
25 Oct 20211,974.601,996.001,964.601,996.001,996.004,295,229
22 Oct 20211,943.001,976.001,933.001,941.001,941.004,327,200
21 Oct 20211,964.001,973.601,921.001,928.401,928.406,769,510
20 Oct 20211,980.802,006.501,961.062,003.002,003.006,348,863
19 Oct 20212,011.002,023.001,988.002,008.502,008.504,821,405
18 Oct 20212,000.502,020.501,971.001,987.601,987.605,218,206
15 Oct 20212,000.502,010.501,984.201,989.201,989.206,804,095
14 Oct 20211,950.202,004.001,946.601,992.001,992.009,116,823
13 Oct 20211,928.001,942.601,910.601,921.001,921.006,875,851
12 Oct 20211,944.001,964.001,931.801,950.001,950.004,767,596
11 Oct 20211,936.601,988.601,928.801,974.401,974.405,279,565
08 Oct 20211,920.201,928.601,902.401,913.001,913.009,907,013
07 Oct 20211,853.001,913.401,853.001,900.601,900.606,156,156
06 Oct 20211,853.401,855.401,819.601,835.201,835.206,184,608
05 Oct 20211,844.201,866.401,831.201,861.001,861.005,412,987
04 Oct 20211,850.201,878.201,831.001,848.601,848.605,712,308
01 Oct 20211,864.001,870.801,838.801,843.601,843.606,619,122
30 Sept 20211,889.401,905.801,872.201,888.201,888.206,282,933
29 Sept 20211,832.001,869.401,823.001,861.801,861.807,081,854
28 Sept 20211,860.001,876.201,846.401,846.801,846.805,802,845
27 Sept 20211,892.001,901.801,858.001,877.401,877.409,920,868
24 Sept 20211,890.201,890.201,861.001,867.801,867.804,090,218
23 Sept 20211,923.001,923.001,880.201,891.801,891.806,491,851
22 Sept 20211,920.001,933.001,879.801,891.601,891.607,788,707
21 Sept 20211,872.001,912.601,847.601,851.801,851.8010,312,128
20 Sept 20211,824.801,849.401,774.561,843.801,843.8012,976,171
17 Sept 20211,956.801,957.531,855.801,873.801,873.8022,346,716
16 Sept 20212,025.502,035.001,958.201,968.201,968.2015,310,120
15 Sept 20212,024.502,060.502,018.002,036.502,036.509,624,217
14 Sept 20212,040.002,060.002,017.002,026.002,026.005,900,810
13 Sept 20212,074.502,095.502,073.502,080.502,080.50157,019
10 Sept 20212,075.002,087.502,063.002,071.502,071.503,078,759
09 Sept 20212,063.002,072.002,044.502,049.502,049.505,621,963
08 Sept 20212,114.002,116.502,075.502,084.002,084.006,564,430
07 Sept 20212,114.502,134.002,105.002,111.502,111.508,347,086
06 Sept 20212,143.502,145.002,112.502,118.002,118.002,956,446
03 Sept 20212,135.002,149.002,112.002,119.002,119.007,464,572
02 Sept 20212,123.002,133.492,086.502,107.002,107.006,784,751
02 Sept 2021144.378 Dividend
01 Sept 20212,261.502,276.502,210.502,231.002,086.628,590,762
31 Aug 20212,308.002,324.252,257.002,257.502,111.4118,086,094
27 Aug 20212,245.002,290.002,229.002,280.002,132.453,489,594
26 Aug 20212,238.002,253.002,228.002,232.002,087.565,489,762
25 Aug 20212,261.002,276.002,248.502,266.502,119.8210,670,033
24 Aug 20212,245.502,249.002,210.502,236.002,091.3010,745,443
23 Aug 20212,200.502,220.002,191.002,207.502,064.648,934,990
20 Aug 20212,181.002,198.002,159.002,183.502,042.2010,114,377
19 Aug 20212,155.002,180.002,111.002,163.502,023.499,004,203
18 Aug 20212,335.002,361.002,197.502,218.002,074.4614,628,864
17 Aug 20212,470.002,505.002,348.502,358.002,205.4017,982,404
16 Aug 20212,301.002,332.002,253.002,280.502,132.926,793,554
13 Aug 20212,308.002,322.502,299.002,322.502,172.202,200,989
12 Aug 20212,334.502,334.502,282.002,288.502,140.405,889,094
11 Aug 20212,319.502,338.002,298.502,321.502,171.274,513,620
10 Aug 20212,281.002,315.502,260.502,311.002,161.444,735,828
09 Aug 20212,266.002,295.002,254.502,291.002,142.742,235,670
06 Aug 20212,266.502,297.002,264.002,282.002,134.323,766,317
05 Aug 20212,341.502,350.002,270.502,280.002,132.458,315,942
04 Aug 20212,385.002,394.002,358.502,370.002,216.635,620,482
03 Aug 20212,331.002,368.002,320.472,365.002,211.952,964,219
02 Aug 20212,342.002,373.002,340.002,349.002,196.992,929,294
30 Jul 20212,335.002,346.002,303.002,324.002,173.604,089,986
29 Jul 20212,336.502,384.502,333.502,370.002,216.633,944,287
28 Jul 20212,280.502,327.502,253.502,323.502,173.144,182,411
27 Jul 20212,327.002,327.002,283.502,316.502,166.594,811,507
26 Jul 20212,258.502,330.502,253.502,328.002,177.343,889,800
23 Jul 20212,246.002,268.002,238.002,258.002,111.872,540,620
22 Jul 20212,247.502,266.902,218.502,229.002,084.753,093,172
21 Jul 20212,188.002,259.502,182.002,247.502,102.055,563,928
20 Jul 20212,144.002,211.002,144.002,188.002,046.406,967,949
19 Jul 20212,193.502,196.002,126.002,147.002,008.069,569,406
16 Jul 20212,275.502,278.002,203.002,218.002,074.464,145,103
15 Jul 20212,261.002,274.502,216.002,252.502,106.735,940,687
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...