1. Share Prices

  2. Bhp Group Limited (BHP)

2,056.00p-4.00 (-0.19%)21 Nov 2024, 16:49
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
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
Oct 11, 20242230.00p2266.00p2230.00p2252.00p766,885
Oct 10, 20242243.00p2244.00p2213.00p2240.00p1,335,196
Oct 9, 20242226.00p2232.00p2209.00p2222.00p956,176
Oct 8, 20242227.00p2245.00p2193.00p2223.00p2,374,836
Oct 7, 20242317.00p2331.00p2310.00p2327.00p899,984
Oct 4, 20242319.00p2325.00p2303.00p2304.00p1,297,071
Oct 3, 20242351.00p2362.00p2315.00p2330.00p1,970,286
Oct 2, 20242355.00p2382.00p2347.00p2358.00p1,540,743
Oct 1, 20242290.00p2335.00p2287.00p2335.00p1,799,982
Sep 30, 20242365.00p2376.00p2313.00p2313.00p1,399,677
Sep 27, 20242309.00p2324.89p2272.00p2312.00p2,908,628
Sep 26, 20242228.00p2266.00p2224.00p2254.00p2,060,971
Sep 25, 20242178.00p2180.00p2132.00p2165.00p1,526,918
Sep 24, 20242140.00p2143.00p2103.33p2132.00p2,331,619
Sep 23, 20242022.00p2045.00p2012.00p2044.00p638,094
Sep 20, 20242071.00p2071.99p2031.00p2032.00p1,246,155
Sep 19, 20242069.00p2096.00p2061.00p2090.00p1,952,622
Sep 18, 20242020.00p2024.00p2004.00p2021.00p868,093
Sep 17, 20242031.00p2043.00p2018.00p2031.00p817,117
Sep 16, 20242020.00p2033.00p2004.00p2019.00p1,046,242
Sep 13, 20242020.00p2027.00p1995.50p2013.00p2,273,660
Sep 12, 20241981.00p1992.50p1959.50p1976.00p2,488,409
123456
Showing 1 to 50 of 254

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:
21 Nov 2024Subscribe now

Market Overview

UK 350 Risers and Fallers

Risers

CompanyPrice% Chg
Ithaca Energy PLC109.009.22
Halma PLC2,654.006.08
Wood Group (John) PLC54.054.85
Grainger PLC232.504.73
Ninety One PLC162.704.56
Bytes Technology Group PLC447.604.34

Fallers

CompanyPrice% Chg
Jd Sports Fashion PLC96.10-14.92
Cmc Markets PLC297.50-12.11
Paypoint PLC782.00-6.35
Petershill Partners PLC238.87-6.14
Mitie Group PLC105.10-5.32
Urban Logistics Reit PLC105.00-4.37