1. Share Prices

  2. Bhp Group Limited (BHP)

1,982.00p-2.50 (-0.13%)16 Sep 2025, 14:55
Find out how to deal online from £1.50 in a SIPP, ISA or Dealing account.AJ Bell logo

Bhp Group Limited Historic Prices

 
     
Download
DateOpenHighLowCloseVolume
Sep 15, 20251973.00p1996.50p1971.50p1984.50p664,845
Sep 12, 20252010.00p2021.00p1988.50p1992.50p767,215
Sep 11, 20251960.50p1981.50p1947.00p1973.00p1,063,789
Sep 10, 20251983.00p1983.00p1946.00p1954.00p1,114,678
Sep 9, 20251999.50p2011.00p1959.00p1975.50p2,464,198
Sep 8, 20252004.00p2015.00p1988.50p1998.50p986,207
Sep 5, 20252032.00p2035.00p1995.50p2000.00p976,112
Sep 4, 20252040.00p2048.00p2007.00p2010.00p677,145
Sep 3, 20252065.00p2092.00p2059.00p2075.00p1,060,773
Sep 2, 20252061.00p2070.93p2045.00p2062.00p964,564
Sep 1, 20252054.00p2067.00p2048.00p2056.00p383,632
Aug 29, 20252079.00p2088.00p2060.00p2063.00p1,690,939
Aug 28, 20252084.00p2085.00p2065.00p2073.00p561,169
Aug 27, 20252073.00p2076.00p2058.00p2060.00p1,367,355
Aug 26, 20252086.00p2086.00p2033.00p2049.00p1,031,480
Aug 22, 20252011.00p2067.00p2010.00p2057.00p1,106,873
Aug 21, 20251999.50p2010.00p1993.00p2008.00p793,132
Aug 20, 20251986.00p1990.50p1957.94p1981.50p1,093,146
Aug 19, 20252011.00p2032.00p1981.00p1986.50p1,444,925
Aug 18, 20251987.50p1997.50p1979.50p1986.00p771,674
Aug 15, 20252013.00p2024.00p2000.00p2003.00p824,979
Aug 14, 20251982.00p1994.00p1977.50p1981.00p707,366
Aug 13, 20252014.00p2016.00p1995.50p2005.00p756,635
Aug 12, 20252003.00p2007.00p1988.00p1993.50p599,325
Aug 11, 20251981.00p1983.50p1961.00p1971.50p581,364
Aug 8, 20251958.50p1966.00p1945.50p1963.00p450,416
Aug 7, 20251936.50p1964.50p1927.50p1933.00p713,123
Aug 6, 20251938.50p1951.00p1925.50p1932.50p649,001
Aug 5, 20251941.50p1951.00p1926.00p1932.50p553,426
Aug 4, 20251934.00p1936.50p1917.50p1932.50p699,237
Aug 1, 20251918.50p1919.50p1897.50p1907.50p1,055,349
Jul 31, 20251891.00p1912.00p1873.50p1907.00p1,494,273
Jul 30, 20251950.50p1957.00p1926.50p1940.50p996,551
Jul 29, 20251972.00p1979.50p1953.00p1963.00p1,094,178
Jul 28, 20251955.50p1966.10p1928.93p1949.00p926,906
Jul 25, 20251978.50p1989.50p1966.50p1973.00p1,081,054
Jul 24, 20252027.00p2029.00p1994.50p2002.00p1,233,264
Jul 23, 20252023.00p2041.00p2011.00p2025.00p805,921
Jul 22, 20252010.00p2022.00p1769.23p2018.00p1,009,860
Jul 21, 20251986.56p1993.50p1955.00p1988.50p1,428,554
Jul 18, 20251943.00p1948.50p1912.00p1928.00p1,696,109
Jul 17, 20251885.50p1926.50p1885.00p1914.00p1,132,922
Jul 16, 20251889.50p1905.00p1883.00p1887.00p696,066
Jul 15, 20251919.00p1924.50p1870.42p1877.00p1,055,213
Jul 14, 20251936.50p1951.50p1901.50p1923.50p1,151,684
Jul 11, 20251917.00p1917.00p1886.28p1912.00p930,173
Jul 10, 20251885.00p1922.00p1869.22p1915.50p1,960,066
Jul 9, 20251820.00p1845.00p1813.50p1823.00p1,460,167
Jul 8, 20251836.50p1845.00p1830.50p1841.00p513,873
Jul 7, 20251839.50p1845.50p1822.50p1827.00p570,980
123456
Showing 1 to 50 of 253

Most Read

Receive our
daily news email

Subscribe to the latest investing news by entering your email address below

You can opt out at any time.

For five days a week you will get

  • The latest company news
  • Insight into investment trends
  • Round-up of director's buys and sells
  • Articles from Shares magazine
Sharesmagazine cover

Plus more useful investment content and occasional promotional offers.

Shares Magazine Latest Issue Cover
Latest Issue:
11 Sep 2025

Market Overview

UK 350 Risers and Fallers

Risers

CompanyPrice% Chg
Trustpilot Group PLC222.2610.80
Kier Group PLC207.007.81
Fresnillo PLC2,298.674.68
Chemring Group PLC595.004.02
Energean PLC888.503.86
Pollen Street Group Limited902.002.97

Fallers

CompanyPrice% Chg
Bridgepoint Group PLC320.80-4.24
Haleon PLC343.40-3.73
Hays PLC55.20-3.33
Barr (A.G.) PLC678.00-3.14
Wpp PLC385.50-3.02
Molten Ventures PLC350.60-2.83