Australia markets open in 7 hours 42 minutes

BHP Group Limited (BHP.L)

LSE - LSE Delayed price. Currency in GBp (0.01 GBP)
Add to watchlist
2,263.00+22.00 (+0.98%)
At close: 04:43PM BST
Time period:
30 June 2023 - 30 June 2024
Show:
Historical prices
Frequency:
Daily
Currency in GBpDownload
DateOpenHighLowClose*Adj. close**Volume
28 June 20242,255.002,292.002,241.002,263.002,263.002,059,252
27 June 20242,254.002,259.822,238.002,241.002,241.00930,738
26 June 20242,274.002,291.002,262.002,265.002,265.001,650,824
25 June 20242,270.002,283.002,225.002,246.002,246.004,879,715
24 June 20242,226.002,269.002,211.002,239.002,239.001,629,985
21 June 20242,243.002,248.002,229.002,233.002,233.002,048,470
20 June 20242,240.002,263.002,233.002,255.002,255.00816,138
19 June 20242,245.002,245.002,217.002,233.002,233.001,199,291
18 June 20242,218.002,230.002,196.002,222.002,222.001,731,464
17 June 20242,193.002,230.002,191.002,203.002,203.001,187,106
14 June 20242,236.002,239.002,211.002,235.002,235.001,155,762
13 June 20242,246.002,253.032,219.002,234.002,234.001,192,863
12 June 20242,259.002,267.002,239.002,250.002,250.001,263,798
11 June 20242,267.002,271.002,208.002,226.002,226.002,841,584
10 June 20242,268.002,318.002,268.002,293.002,293.00822,032
07 June 20242,331.002,345.002,298.002,304.002,304.005,116,029
06 June 20242,301.002,326.002,268.002,326.002,326.001,573,304
05 June 20242,277.002,613.722,250.002,282.002,282.001,712,387
04 June 20242,311.002,312.002,246.002,264.002,264.002,670,133
03 June 20242,334.002,343.002,302.002,308.002,308.002,187,988
31 May 20242,316.002,354.002,300.002,321.002,321.001,934,669
30 May 20242,313.002,368.002,299.002,316.002,316.001,947,829
29 May 20242,358.002,443.002,322.002,353.002,353.004,032,508
28 May 20242,331.002,350.002,315.002,335.002,335.002,508,583
24 May 20242,310.002,336.002,294.002,329.002,329.002,719,022
23 May 20242,338.002,359.002,305.002,315.002,315.00985,761
22 May 20242,410.002,418.002,324.002,329.002,329.003,842,071
21 May 20242,401.002,451.002,381.002,430.002,430.001,206,597
20 May 20242,410.002,439.002,407.002,436.002,436.001,817,764
17 May 20242,365.002,409.122,355.002,400.002,400.002,900,442
16 May 20242,341.002,362.002,312.002,352.002,352.002,770,401
15 May 20242,341.002,372.992,308.002,326.002,326.001,433,888
14 May 20242,277.002,371.002,267.002,328.002,328.003,566,330
13 May 20242,281.002,311.002,262.002,282.002,282.001,196,868
10 May 20242,274.002,306.002,257.002,297.002,297.001,423,182
09 May 20242,270.002,281.002,255.002,271.002,271.002,058,785
08 May 20242,282.002,292.002,250.002,272.002,272.00700,346
07 May 20242,278.002,304.002,271.002,294.002,294.001,112,770
03 May 20242,233.002,261.002,211.002,241.002,241.001,696,059
02 May 20242,212.002,238.002,193.002,232.002,232.001,327,285
01 May 20242,210.002,225.322,201.002,207.002,207.00533,958
30 Apr 20242,246.002,276.002,223.002,223.002,223.00346,603
29 Apr 20242,249.002,268.002,214.002,250.002,250.001,642,335
26 Apr 20242,284.002,295.002,232.002,250.002,250.003,198,357
25 Apr 20242,280.002,324.002,263.002,311.002,311.003,117,191
24 Apr 20242,401.002,403.002,357.002,364.002,364.001,297,464
23 Apr 20242,355.002,356.002,314.002,337.002,337.001,407,620
22 Apr 20242,355.002,372.502,342.002,348.002,348.001,146,885
19 Apr 20242,310.002,346.002,310.002,340.002,340.00959,669
18 Apr 20242,360.002,366.002,325.002,325.002,325.002,661,992
17 Apr 20242,314.002,379.002,304.002,365.002,365.002,546,125
16 Apr 20242,317.002,325.002,271.002,287.002,287.001,654,182
15 Apr 20242,389.002,403.002,376.002,383.002,383.001,140,360
12 Apr 20242,372.002,406.002,317.002,389.002,389.002,607,151
11 Apr 20242,390.002,397.002,317.002,350.002,350.002,053,617
10 Apr 20242,391.002,403.002,362.002,373.002,373.002,107,790
09 Apr 20242,350.002,386.342,317.002,369.002,369.006,647,539
08 Apr 20242,302.002,354.002,302.002,349.002,349.002,284,477
05 Apr 20242,313.002,317.002,274.002,285.002,285.001,417,507
04 Apr 20242,318.002,340.002,320.002,328.002,328.001,142,728
03 Apr 20242,327.002,333.002,310.002,321.002,321.00966,507
02 Apr 20242,323.002,344.002,317.422,328.002,328.001,807,188
28 Mar 20242,286.002,286.682,264.502,275.002,275.001,350,901
27 Mar 20242,248.502,263.502,232.002,257.002,257.001,323,074
26 Mar 20242,241.002,251.002,227.002,233.502,233.501,033,507
25 Mar 20242,258.502,285.502,258.002,264.002,264.00930,828
22 Mar 20242,265.502,292.002,162.002,274.002,274.001,257,800
21 Mar 20242,288.502,303.502,277.502,289.502,289.501,302,343
20 Mar 20242,234.002,240.002,220.502,238.002,238.001,611,383
19 Mar 20242,233.002,240.002,211.002,227.002,227.001,219,468
18 Mar 20242,189.002,221.502,187.502,203.502,203.501,356,121
15 Mar 20242,178.502,186.002,158.002,175.002,175.002,701,515
14 Mar 20242,219.002,239.502,188.002,201.502,201.501,480,024
13 Mar 20242,172.502,231.102,166.002,224.002,224.001,777,778
12 Mar 20242,200.002,242.002,194.502,205.002,205.001,726,619
11 Mar 20242,200.002,207.002,173.502,192.502,192.502,538,609
08 Mar 20242,268.002,271.002,229.002,235.502,235.503,954,938
07 Mar 20242,275.002,298.002,255.002,274.502,274.501,615,221
07 Mar 202456.29838 Dividend
06 Mar 20242,273.002,328.002,269.322,301.002,244.70777,736
05 Mar 20242,279.502,284.002,253.002,274.502,218.85742,063
04 Mar 20242,292.002,299.002,279.002,285.502,229.581,318,101
01 Mar 20242,295.002,303.002,280.002,303.002,246.653,219,317
29 Feb 20242,262.002,279.502,254.502,269.502,213.971,302,908
28 Feb 20242,248.002,261.002,241.502,244.502,189.581,342,256
27 Feb 20242,282.002,292.502,270.002,279.002,223.241,825,870
26 Feb 20242,265.002,274.502,244.502,250.002,194.952,021,238
23 Feb 20242,313.002,320.502,293.002,308.002,251.531,328,493
22 Feb 20242,316.502,330.502,295.002,300.002,243.733,211,945
21 Feb 20242,306.002,314.502,265.502,283.002,227.142,143,025
20 Feb 20242,311.502,350.002,278.502,296.002,239.825,653,124
19 Feb 20242,374.502,390.002,358.502,378.002,319.82719,371
16 Feb 20242,369.502,411.502,369.502,403.502,344.691,878,375
15 Feb 20242,331.002,366.002,326.502,355.002,297.381,478,228
14 Feb 20242,360.002,377.002,349.002,371.002,312.991,059,058
13 Feb 20242,391.502,398.502,339.002,349.002,291.531,704,937
12 Feb 20242,374.002,396.502,367.502,388.502,330.061,828,387
09 Feb 20242,369.002,382.002,360.182,375.002,316.892,060,902
08 Feb 20242,395.502,407.502,374.502,375.002,316.892,848,196
07 Feb 20242,392.502,398.002,376.002,383.002,324.701,534,401
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...