1. Share Prices

  2. Bhp Group Limited (BHP)

1,960.50p-2.00 (-0.10%)20 Dec 2024, 16:35
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
Dec 20, 20241934.50p1972.50p1934.50p1960.50p1,042,457
Dec 19, 20241960.00p1968.00p1950.00p1962.50p929,473
Dec 18, 20242000.00p2017.00p1987.00p1988.50p856,739
Dec 17, 20242014.00p2032.00p1999.00p2011.00p1,469,833
Dec 16, 20242032.00p2048.00p2028.00p2032.00p537,719
Dec 13, 20242062.00p2067.00p2036.00p2046.00p902,516
Dec 12, 20242105.00p2117.00p2065.00p2071.00p1,195,569
Dec 11, 20242072.00p2101.00p2067.00p2094.00p635,227
Dec 10, 20242099.00p2099.00p2075.00p2093.00p955,737
Dec 9, 20242070.00p2140.00p2063.00p2119.00p2,149,595
Dec 6, 20242056.00p2060.00p2024.00p2032.00p810,500
Dec 5, 20242065.00p2077.00p2041.00p2049.00p1,081,763
Dec 4, 20242090.00p2097.00p2076.00p2087.00p672,915
Dec 3, 20242080.00p2110.00p2079.00p2106.00p1,011,095
Dec 2, 20242069.00p2092.00p2060.00p2079.00p1,243,743
Nov 29, 20242065.00p2083.00p2053.00p2080.00p1,306,809
Nov 28, 20242047.00p2055.00p2035.00p2047.00p761,834
Nov 27, 20242045.00p2067.00p2033.00p2047.00p927,793
Nov 26, 20242047.00p2063.00p2036.00p2050.00p1,253,543
Nov 25, 20242084.00p2104.00p2081.00p2086.00p1,498,698
Nov 22, 20242073.00p2081.00p2053.00p2077.00p686,659
Nov 21, 20242046.00p2057.00p2036.00p2056.00p602,616
Nov 20, 20242061.00p2080.00p2059.00p2060.00p1,035,941
Nov 19, 20242078.00p2094.00p2054.00p2063.00p980,940
Nov 18, 20242074.00p2087.00p2054.00p2061.00p783,022
Nov 15, 20242042.00p2071.00p2030.00p2054.00p781,176
Nov 14, 20242043.00p2064.00p2031.00p2046.00p1,156,003
Nov 13, 20242064.00p2089.00p2050.00p2058.00p1,211,260
Nov 12, 20242070.00p2078.00p2051.00p2058.00p1,125,752
Nov 11, 20242108.00p2120.00p2075.00p2091.00p1,389,221
Nov 8, 20242226.00p2227.00p2122.00p2135.00p1,870,330
Nov 7, 20242215.00p2254.00p2191.00p2222.00p1,590,651
Nov 6, 20242160.00p2192.00p2126.00p2146.00p1,153,157
Nov 5, 20242182.00p2186.00p2167.00p2173.00p413,893
Nov 4, 20242167.00p2195.00p2155.00p2166.00p665,149
Nov 1, 20242166.00p2172.00p2149.00p2163.00p626,955
Oct 31, 20242164.00p2191.00p2138.00p2152.00p1,043,333
Oct 30, 20242182.00p2200.00p2163.00p2181.00p1,199,816
Oct 29, 20242187.00p2221.00p2179.00p2210.00p671,036
Oct 28, 20242187.00p2200.00p2177.00p2191.00p1,444,375
Oct 25, 20242148.00p2191.00p2148.00p2177.00p891,238
Oct 24, 20242168.00p2188.00p2141.00p2147.00p815,692
Oct 23, 20242163.00p2184.00p2142.00p2153.00p1,023,737
Oct 22, 20242176.00p2190.00p2155.00p2186.00p963,801
Oct 21, 20242195.00p2202.00p2164.00p2167.00p1,240,430
Oct 18, 20242180.00p2207.00p2172.99p2187.00p1,563,147
Oct 17, 20242173.00p2189.00p2168.00p2183.00p3,107,756
Oct 16, 20242226.99p2258.00p2227.00p2237.00p780,844
Oct 15, 20242254.00p2254.00p2213.00p2232.00p1,246,846
Oct 14, 20242260.00p2280.00p2238.00p2265.00p1,242,073
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:
19 Dec 2024Subscribe now

Market Overview

UK 350 Risers and Fallers

Risers

CompanyPrice% Chg
Raspberry Pi Holdings PLC588.0015.75
Bakkavor Group PLC146.505.40
Harworth Group PLC166.503.74
Metro Bank Holdings PLC99.903.63
Carnival PLC1,887.003.62
Harbourvest Global Private Equity Limited2,585.003.61

Fallers

CompanyPrice% Chg
Puretech Health PLC154.60-3.25
Close Brothers Group PLC223.00-3.21
European Opportunities Trust PLC770.00-3.14
Games Workshop Group PLC13,000.00-2.99
Pz Cussons PLC80.00-2.56
Severn Trent PLC2,516.00-2.25
Risers/fallers data from previous trading day.