2,241.00p+9.00 (+0.40%)03 May 2024, 18:13
Bhp Group Limited Historic Prices
Date | Open | High | Low | Close | Volume |
---|---|---|---|---|---|
May 3, 2024 | 2233.00p | 2261.00p | 2211.00p | 2241.00p | 1,696,059 |
May 2, 2024 | 2212.00p | 2238.00p | 2193.00p | 2232.00p | 1,327,285 |
May 1, 2024 | 2210.00p | 2225.32p | 2201.00p | 2207.00p | 533,958 |
Apr 30, 2024 | 2246.00p | 2276.00p | 2223.00p | 2223.00p | 346,603 |
Apr 29, 2024 | 2249.00p | 2268.00p | 2214.00p | 2250.00p | 1,642,335 |
Apr 26, 2024 | 2284.00p | 2295.00p | 2232.00p | 2250.00p | 3,198,357 |
Apr 25, 2024 | 2280.00p | 2324.00p | 2263.00p | 2311.00p | 3,117,191 |
Apr 24, 2024 | 2401.00p | 2403.00p | 2357.00p | 2364.00p | 1,297,464 |
Apr 23, 2024 | 2355.00p | 2356.00p | 2314.00p | 2337.00p | 1,407,620 |
Apr 22, 2024 | 2355.00p | 2372.50p | 2342.00p | 2348.00p | 1,146,885 |
Apr 19, 2024 | 2310.00p | 2346.00p | 2310.00p | 2340.00p | 959,669 |
Apr 18, 2024 | 2360.00p | 2366.00p | 2325.00p | 2325.00p | 2,661,992 |
Apr 17, 2024 | 2314.00p | 2379.00p | 2304.00p | 2365.00p | 2,546,125 |
Apr 16, 2024 | 2317.00p | 2325.00p | 2271.00p | 2287.00p | 1,654,182 |
Apr 15, 2024 | 2389.00p | 2403.00p | 2376.00p | 2383.00p | 1,140,360 |
Apr 12, 2024 | 2372.00p | 2406.00p | 2317.00p | 2389.00p | 2,607,151 |
Apr 11, 2024 | 2390.00p | 2397.00p | 2317.00p | 2350.00p | 2,053,617 |
Apr 10, 2024 | 2391.00p | 2403.00p | 2362.00p | 2373.00p | 2,107,790 |
Apr 9, 2024 | 2350.00p | 2386.34p | 2317.00p | 2369.00p | 6,647,539 |
Apr 8, 2024 | 2302.00p | 2354.00p | 2302.00p | 2349.00p | 2,284,477 |
Apr 5, 2024 | 2313.00p | 2317.00p | 2274.00p | 2285.00p | 1,417,507 |
Apr 4, 2024 | 2318.00p | 2340.00p | 2320.00p | 2328.00p | 1,142,728 |
Apr 3, 2024 | 2327.00p | 2333.00p | 2310.00p | 2321.00p | 966,507 |
Apr 2, 2024 | 2323.00p | 2344.00p | 2317.42p | 2328.00p | 1,807,188 |
Mar 28, 2024 | 2286.00p | 2286.68p | 2264.50p | 2275.00p | 1,350,901 |
Mar 27, 2024 | 2248.50p | 2263.50p | 2232.00p | 2257.00p | 1,323,074 |
Mar 26, 2024 | 2241.00p | 2251.00p | 2227.00p | 2233.50p | 1,033,507 |
Mar 25, 2024 | 2258.50p | 2285.50p | 2258.00p | 2264.00p | 930,828 |
Mar 22, 2024 | 2265.50p | 2292.00p | 2162.00p | 2274.00p | 1,257,800 |
Mar 21, 2024 | 2288.50p | 2303.50p | 2277.50p | 2289.50p | 1,302,343 |
Mar 20, 2024 | 2234.00p | 2240.00p | 2220.50p | 2238.00p | 1,611,383 |
Mar 19, 2024 | 2233.00p | 2240.00p | 2211.00p | 2227.00p | 1,219,468 |
Mar 18, 2024 | 2189.00p | 2221.50p | 2187.50p | 2203.50p | 1,356,121 |
Mar 15, 2024 | 2178.50p | 2186.00p | 2158.00p | 2175.00p | 2,701,515 |
Mar 14, 2024 | 2219.00p | 2239.50p | 2188.00p | 2201.50p | 1,480,024 |
Mar 13, 2024 | 2172.50p | 2231.10p | 2166.00p | 2224.00p | 1,777,778 |
Mar 12, 2024 | 2200.00p | 2242.00p | 2194.50p | 2205.00p | 1,726,619 |
Mar 11, 2024 | 2200.00p | 2207.00p | 2173.50p | 2192.50p | 2,538,609 |
Mar 8, 2024 | 2268.00p | 2271.00p | 2229.00p | 2235.50p | 3,954,938 |
Mar 7, 2024 | 2275.00p | 2298.00p | 2255.00p | 2274.50p | 1,615,221 |
Mar 6, 2024 | 2273.00p | 2328.00p | 2269.32p | 2301.00p | 777,736 |
Mar 5, 2024 | 2279.50p | 2284.00p | 2253.00p | 2274.50p | 742,063 |
Mar 4, 2024 | 2292.00p | 2299.00p | 2279.00p | 2285.50p | 1,318,101 |
Mar 1, 2024 | 2295.00p | 2303.00p | 2280.00p | 2303.00p | 3,219,317 |
Feb 29, 2024 | 2262.00p | 2279.50p | 2254.50p | 2269.50p | 1,302,908 |
Feb 28, 2024 | 2248.00p | 2261.00p | 2241.50p | 2244.50p | 1,342,256 |
Feb 27, 2024 | 2282.00p | 2292.50p | 2270.00p | 2279.00p | 1,825,870 |
Feb 26, 2024 | 2265.00p | 2274.50p | 2244.50p | 2250.00p | 2,021,238 |
Feb 23, 2024 | 2313.00p | 2320.50p | 2293.00p | 2308.00p | 1,328,493 |
Feb 22, 2024 | 2316.50p | 2330.50p | 2295.00p | 2300.00p | 3,211,945 |
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
Plus more useful investment content and occasional promotional offers.
Market Overview
UK 350 Risers and Fallers
Risers
Company | Price | % Chg |
---|---|---|
Trainline PLC | 320.80 | 6.58 |
Phoenix Group Holdings PLC | 519.50 | 6.45 |
Tritax Eurobox PLC | 59.70 | 5.66 |
Vistry Group PLC | 1,287.00 | 5.06 |
Berkeley Group Holdings (The) PLC | 5,040.00 | 4.96 |
Genus PLC | 1,868.00 | 4.71 |
Fallers
Company | Price | % Chg |
---|---|---|
Tbc Bank Group PLC | 2,995.00 | -8.55 |
Bank Of Georgia Group PLC | 4,725.00 | -7.17 |
Hiscox LTD | 1,114.00 | -5.19 |
Watches Of Switzerland Group PLC | 332.00 | -3.77 |
Rhi Magnesita N.V. | 3,555.00 | -3.13 |
4Imprint Group PLC | 6,080.00 | -2.88 |
Risers/fallers data from previous trading day.