1. Share Prices

  2. Bhp Group Limited (BHP)

2,131.95p+7.95 (+0.37%)06 Nov 2025, 09:43
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
Nov 5, 20252105.00p2148.00p2095.00p2124.00p714,487
Nov 4, 20252098.00p2101.00p2072.00p2095.00p1,413,873
Nov 3, 20252160.00p2160.00p2117.00p2128.00p811,406
Oct 31, 20252166.00p2190.00p2161.00p2165.00p679,121
Oct 30, 20252194.00p2194.00p2148.00p2176.00p796,702
Oct 29, 20252199.00p2228.00p2191.02p2227.00p1,517,717
Oct 28, 20252117.00p2170.00p2103.00p2166.00p890,729
Oct 27, 20252134.00p2149.00p2108.00p2113.00p805,817
Oct 24, 20252102.00p2106.00p2075.00p2100.00p608,961
Oct 23, 20252085.00p2108.00p2085.00p2094.00p652,441
Oct 22, 20252126.00p2140.00p2075.00p2084.00p947,303
Oct 21, 20252140.00p2146.00p2083.00p2103.00p802,565
Oct 20, 20252087.00p2131.00p2077.00p2122.00p865,732
Oct 17, 20252085.00p2101.00p2068.00p2086.00p1,138,060
Oct 16, 20252125.00p2139.00p2098.00p2113.00p1,010,068
Oct 15, 20252127.00p2148.00p2116.00p2126.00p902,796
Oct 14, 20252069.00p2126.00p2058.00p2123.00p1,276,457
Oct 13, 20252064.00p2105.00p2063.60p2105.00p1,304,891
Oct 10, 20252088.00p2110.00p2058.34p2063.00p1,149,683
Oct 9, 20252125.00p2159.00p2114.00p2114.00p1,311,573
Oct 8, 20252048.00p2103.00p2048.00p2097.00p887,427
Oct 7, 20252065.00p2087.00p2049.00p2078.00p548,119
Oct 6, 20252056.00p2089.00p2053.00p2082.00p614,048
Oct 3, 20252061.00p2086.00p2057.00p2079.00p944,781
Oct 2, 20252071.00p2090.00p2027.00p2032.00p947,379
Oct 1, 20252045.00p2091.00p2023.00p2066.00p938,417
Sep 30, 20252092.00p2102.00p1993.00p2053.00p2,009,226
Sep 29, 20252046.00p2104.65p2038.00p2093.00p1,060,111
Sep 26, 20252055.00p2062.00p2037.00p2044.00p772,433
Sep 25, 20252043.00p2085.00p2028.00p2081.00p2,636,359
Sep 24, 20251965.00p2006.00p1961.00p1992.50p1,591,966
Sep 23, 20251950.00p1981.00p1944.50p1970.00p522,176
Sep 22, 20251952.00p1969.00p1946.00p1966.00p1,049,973
Sep 19, 20251929.00p1934.50p1918.00p1926.00p1,451,222
Sep 18, 20251940.50p1959.57p1928.50p1931.50p1,064,101
Sep 17, 20251975.50p1975.50p1943.50p1955.00p834,557
Sep 16, 20252008.00p2012.00p1968.21p1978.00p796,032
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
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:
25 Sep 2025

Market Overview

UK 350 Risers and Fallers

Risers

CompanyPrice% Chg
Helios Towers PLC177.6014.58
Imi PLC2,565.886.82
Tate & Lyle PLC401.456.20
Watches Of Switzerland Group PLC413.406.00
Rs Group PLC580.505.07
Bt Group PLC187.804.36

Fallers

CompanyPrice% Chg
Hikma Pharmaceuticals PLC1,576.86-10.96
Smith & Nephew PLC1,268.50-8.97
Ashmore Group PLC172.47-7.97
Metlen Energy & Metals PLC43.65-5.42
Tbc Bank Group PLC4,079.20-5.02
Galliford Try Holdings PLC486.50-4.42