Shares Magazine
1,932.00p-18.50 (-0.95%)06 Mar 2025, 18:09
Bhp Group Limited Historic Prices
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| Mar 5, 2025 | 1934.00p | 1978.50p | 1934.00p | 1950.50p | 1,782,666 |
| Mar 4, 2025 | 1920.00p | 1937.00p | 1907.00p | 1919.00p | 1,375,227 |
| Mar 3, 2025 | 1941.50p | 1975.50p | 1932.50p | 1961.50p | 1,375,045 |
| Feb 28, 2025 | 1919.50p | 1950.00p | 1911.00p | 1945.50p | 1,873,400 |
| Feb 27, 2025 | 1979.50p | 2000.00p | 1964.50p | 1972.00p | 773,256 |
| Feb 26, 2025 | 1992.00p | 2006.00p | 1978.00p | 1996.50p | 853,968 |
| Feb 25, 2025 | 2010.00p | 2026.00p | 1983.00p | 1992.50p | 1,696,285 |
| Feb 24, 2025 | 2046.00p | 2047.00p | 2022.00p | 2034.00p | 672,337 |
| Feb 21, 2025 | 2078.00p | 2094.00p | 2053.00p | 2059.00p | 1,082,449 |
| Feb 20, 2025 | 2035.00p | 2079.00p | 2035.00p | 2058.00p | 1,334,566 |
| Feb 19, 2025 | 2058.00p | 2063.00p | 2012.00p | 2033.00p | 1,525,111 |
| Feb 18, 2025 | 2084.00p | 2087.00p | 2054.00p | 2065.00p | 1,119,981 |
| Feb 17, 2025 | 2067.00p | 2099.00p | 2059.00p | 2088.00p | 1,000,834 |
| Feb 14, 2025 | 2061.00p | 2099.00p | 2051.00p | 2063.00p | 1,235,419 |
| Feb 13, 2025 | 2074.00p | 2075.00p | 2040.00p | 2057.00p | 1,161,556 |
| Feb 12, 2025 | 2025.00p | 2046.00p | 2021.00p | 2042.00p | 673,297 |
| Feb 11, 2025 | 2032.00p | 2037.00p | 2004.00p | 2024.00p | 926,711 |
| Feb 10, 2025 | 2033.00p | 2057.00p | 2024.00p | 2052.00p | 887,680 |
| Feb 7, 2025 | 2056.00p | 2063.00p | 2037.00p | 2040.00p | 877,377 |
| Feb 6, 2025 | 2025.00p | 2071.00p | 2025.00p | 2050.00p | 1,340,387 |
| Feb 5, 2025 | 2000.00p | 2009.00p | 1991.00p | 2000.00p | 760,848 |
| Feb 4, 2025 | 1980.00p | 2005.00p | 1958.00p | 1999.00p | 662,314 |
| Feb 3, 2025 | 1956.50p | 1983.00p | 1953.50p | 1983.00p | 999,162 |
| Jan 31, 2025 | 2005.00p | 2017.00p | 1986.72p | 1998.50p | 721,815 |
| Jan 30, 2025 | 1975.50p | 2006.00p | 1969.00p | 1998.00p | 717,425 |
| Jan 29, 2025 | 1963.50p | 1985.50p | 1951.50p | 1980.00p | 967,516 |
| Jan 28, 2025 | 1981.00p | 2006.00p | 1951.00p | 1955.00p | 2,429,098 |
| Jan 27, 2025 | 1992.00p | 2003.00p | 1970.00p | 1992.50p | 1,262,877 |
| Jan 24, 2025 | 2012.00p | 2045.00p | 2002.00p | 2002.00p | 863,605 |
| Jan 23, 2025 | 1989.00p | 2002.00p | 1981.00p | 1990.00p | 1,123,868 |
| Jan 22, 2025 | 2018.00p | 2040.00p | 1996.50p | 2017.00p | 986,486 |
| Jan 21, 2025 | 2052.00p | 2074.00p | 2027.00p | 2040.00p | 1,990,882 |
| Jan 20, 2025 | 2059.00p | 2094.00p | 2053.00p | 2086.00p | 778,281 |
| Jan 17, 2025 | 2064.00p | 2066.00p | 2037.00p | 2064.00p | 2,080,199 |
| Jan 16, 2025 | 2039.00p | 2060.99p | 2018.82p | 2029.00p | 1,083,754 |
| Jan 15, 2025 | 2022.00p | 2041.00p | 2014.00p | 2036.00p | 716,733 |
| Jan 14, 2025 | 2034.00p | 2053.00p | 2024.00p | 2026.00p | 843,592 |
| Jan 13, 2025 | 1990.00p | 2021.28p | 1990.00p | 2016.00p | 894,624 |
| Jan 10, 2025 | 1983.00p | 2006.00p | 1980.00p | 1988.00p | 921,642 |
| Jan 9, 2025 | 1972.00p | 2012.00p | 1972.00p | 1985.00p | 1,768,245 |
| Jan 8, 2025 | 1956.00p | 1967.00p | 1937.00p | 1965.50p | 1,269,023 |
| Jan 7, 2025 | 1931.50p | 1958.50p | 1927.50p | 1949.00p | 706,839 |
| Jan 6, 2025 | 1937.00p | 1984.50p | 1928.00p | 1964.00p | 1,439,834 |
| Jan 3, 2025 | 1988.00p | 1989.00p | 1942.00p | 1965.00p | 1,306,142 |
| Jan 2, 2025 | 1976.50p | 1999.00p | 1975.50p | 1988.00p | 1,175,992 |
| Dec 31, 2024 | 1955.00p | 1959.00p | 1948.00p | 1952.00p | 292,301 |
| Dec 30, 2024 | 1960.50p | 1970.00p | 1945.50p | 1948.00p | 615,616 |
| Dec 27, 2024 | 1950.00p | 1968.00p | 1947.00p | 1960.50p | 604,694 |
| Dec 24, 2024 | 1966.50p | 1974.00p | 1961.00p | 1968.00p | 173,362 |
| Dec 23, 2024 | 1974.50p | 1979.50p | 1953.50p | 1963.00p | 574,839 |
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
Plus more useful investment content and occasional promotional offers.
Market Overview
UK 350 Risers and Fallers
Risers
| Company | Price | % Chg |
|---|---|---|
| Schroders PLC | 428.20 | 12.62 |
| Itv PLC | 76.35 | 9.70 |
| Rhi Magnesita N.V. | 3,800.00 | 9.67 |
| Qinetiq Group PLC | 530.00 | 7.37 |
| Victrex PLC | 1,012.00 | 6.98 |
| Admiral Group PLC | 3,046.00 | 5.00 |
Fallers
| Company | Price | % Chg |
|---|---|---|
| Melrose Industries PLC | 556.40 | -18.18 |
| Spire Healthcare Group PLC | 188.60 | -15.99 |
| Harbour Energy PLC | 189.40 | -11.50 |
| Rentokil Initial PLC | 346.20 | -10.77 |
| Hunting PLC | 286.50 | -6.68 |
| Ithaca Energy PLC | 126.00 | -6.67 |
Risers/fallers data from previous trading day. Today's data available from 8:15am.