1,932.00p-18.50 (-0.95%)06 Mar 2025, 18:09
Find out how to deal online from £1.50 in a SIPP, ISA or Dealing account.AJ Bell logo

Bhp Group Limited Historic Prices

 
     
DateOpenHighLowCloseVolume
Mar 5, 20251934.00p1978.50p1934.00p1950.50p1,782,666
Mar 4, 20251920.00p1937.00p1907.00p1919.00p1,375,227
Mar 3, 20251941.50p1975.50p1932.50p1961.50p1,375,045
Feb 28, 20251919.50p1950.00p1911.00p1945.50p1,873,400
Feb 27, 20251979.50p2000.00p1964.50p1972.00p773,256
Feb 26, 20251992.00p2006.00p1978.00p1996.50p853,968
Feb 25, 20252010.00p2026.00p1983.00p1992.50p1,696,285
Feb 24, 20252046.00p2047.00p2022.00p2034.00p672,337
Feb 21, 20252078.00p2094.00p2053.00p2059.00p1,082,449
Feb 20, 20252035.00p2079.00p2035.00p2058.00p1,334,566
Feb 19, 20252058.00p2063.00p2012.00p2033.00p1,525,111
Feb 18, 20252084.00p2087.00p2054.00p2065.00p1,119,981
Feb 17, 20252067.00p2099.00p2059.00p2088.00p1,000,834
Feb 14, 20252061.00p2099.00p2051.00p2063.00p1,235,419
Feb 13, 20252074.00p2075.00p2040.00p2057.00p1,161,556
Feb 12, 20252025.00p2046.00p2021.00p2042.00p673,297
Feb 11, 20252032.00p2037.00p2004.00p2024.00p926,711
Feb 10, 20252033.00p2057.00p2024.00p2052.00p887,680
Feb 7, 20252056.00p2063.00p2037.00p2040.00p877,377
Feb 6, 20252025.00p2071.00p2025.00p2050.00p1,340,387
Feb 5, 20252000.00p2009.00p1991.00p2000.00p760,848
Feb 4, 20251980.00p2005.00p1958.00p1999.00p662,314
Feb 3, 20251956.50p1983.00p1953.50p1983.00p999,162
Jan 31, 20252005.00p2017.00p1986.72p1998.50p721,815
Jan 30, 20251975.50p2006.00p1969.00p1998.00p717,425
Jan 29, 20251963.50p1985.50p1951.50p1980.00p967,516
Jan 28, 20251981.00p2006.00p1951.00p1955.00p2,429,098
Jan 27, 20251992.00p2003.00p1970.00p1992.50p1,262,877
Jan 24, 20252012.00p2045.00p2002.00p2002.00p863,605
Jan 23, 20251989.00p2002.00p1981.00p1990.00p1,123,868
Jan 22, 20252018.00p2040.00p1996.50p2017.00p986,486
Jan 21, 20252052.00p2074.00p2027.00p2040.00p1,990,882
Jan 20, 20252059.00p2094.00p2053.00p2086.00p778,281
Jan 17, 20252064.00p2066.00p2037.00p2064.00p2,080,199
Jan 16, 20252039.00p2060.99p2018.82p2029.00p1,083,754
Jan 15, 20252022.00p2041.00p2014.00p2036.00p716,733
Jan 14, 20252034.00p2053.00p2024.00p2026.00p843,592
Jan 13, 20251990.00p2021.28p1990.00p2016.00p894,624
Jan 10, 20251983.00p2006.00p1980.00p1988.00p921,642
Jan 9, 20251972.00p2012.00p1972.00p1985.00p1,768,245
Jan 8, 20251956.00p1967.00p1937.00p1965.50p1,269,023
Jan 7, 20251931.50p1958.50p1927.50p1949.00p706,839
Jan 6, 20251937.00p1984.50p1928.00p1964.00p1,439,834
Jan 3, 20251988.00p1989.00p1942.00p1965.00p1,306,142
Jan 2, 20251976.50p1999.00p1975.50p1988.00p1,175,992
Dec 31, 20241955.00p1959.00p1948.00p1952.00p292,301
Dec 30, 20241960.50p1970.00p1945.50p1948.00p615,616
Dec 27, 20241950.00p1968.00p1947.00p1960.50p604,694
Dec 24, 20241966.50p1974.00p1961.00p1968.00p173,362
Dec 23, 20241974.50p1979.50p1953.50p1963.00p574,839
Showing 1 to 50 of 252
March
January
February
March
April
May
June
July
August
September
October
November
December
2024
1950
1951
1952
1953
1954
1955
1956
1957
1958
1959
1960
1961
1962
1963
1964
1965
1966
1967
1968
1969
1970
1971
1972
1973
1974
1975
1976
1977
1978
1979
1980
1981
1982
1983
1984
1985
1986
1987
1988
1989
1990
1991
1992
1993
1994
1995
1996
1997
1998
1999
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
2025
2026
2027
2028
2029
2030
2031
2032
2033
2034
2035
2036
2037
2038
2039
2040
2041
2042
2043
2044
2045
2046
2047
2048
2049
2050
SunMonTueWedThuFriSat
25
26
27
28
29
1
2
3
4
5
6
7
8
9
10
11
12
13
14
15
16
17
18
19
20
21
22
23
24
25
26
27
28
29
30
31
1
2
3
4
5
6
00:00
01:00
02:00
03:00
04:00
05:00
06:00
07:00
08:00
09:00
10:00
11:00
12:00
13:00
14:00
15:00
16:00
17:00
18:00
19:00
20:00
21:00
22:00
23:00
March
January
February
March
April
May
June
July
August
September
October
November
December
2025
1950
1951
1952
1953
1954
1955
1956
1957
1958
1959
1960
1961
1962
1963
1964
1965
1966
1967
1968
1969
1970
1971
1972
1973
1974
1975
1976
1977
1978
1979
1980
1981
1982
1983
1984
1985
1986
1987
1988
1989
1990
1991
1992
1993
1994
1995
1996
1997
1998
1999
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
2025
2026
2027
2028
2029
2030
2031
2032
2033
2034
2035
2036
2037
2038
2039
2040
2041
2042
2043
2044
2045
2046
2047
2048
2049
2050
SunMonTueWedThuFriSat
23
24
25
26
27
28
1
2
3
4
5
6
7
8
9
10
11
12
13
14
15
16
17
18
19
20
21
22
23
24
25
26
27
28
29
30
31
1
2
3
4
5
00:00
01:00
02:00
03:00
04:00
05:00
06:00
07:00
08:00
09:00
10:00
11:00
12:00
13:00
14:00
15:00
16:00
17:00
18:00
19:00
20:00
21:00
22:00
23:00