Shares Magazine
1,827.50p+28.00 (+1.56%)02 May 2025, 17:49
Bhp Group Limited Historic Prices
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| May 2, 2025 | 1836.00p | 1845.00p | 1815.00p | 1827.50p | 773,294 |
| May 1, 2025 | 1820.50p | 1840.00p | 1792.50p | 1799.50p | 547,413 |
| Apr 30, 2025 | 1816.50p | 1821.00p | 1747.00p | 1774.00p | 1,476,126 |
| Apr 29, 2025 | 1828.50p | 1846.00p | 1812.00p | 1815.00p | 1,286,120 |
| Apr 28, 2025 | 1810.00p | 1815.00p | 1797.00p | 1798.00p | 597,510 |
| Apr 25, 2025 | 1825.50p | 1843.00p | 1804.50p | 1810.00p | 658,181 |
| Apr 24, 2025 | 1827.50p | 1842.50p | 1812.50p | 1841.50p | 573,202 |
| Apr 23, 2025 | 1817.50p | 1863.00p | 1817.50p | 1836.50p | 1,207,710 |
| Apr 22, 2025 | 1776.50p | 1786.00p | 1762.50p | 1779.00p | 1,391,929 |
| Apr 17, 2025 | 1740.00p | 1770.50p | 1740.00p | 1751.00p | 872,295 |
| Apr 16, 2025 | 1726.50p | 1757.50p | 1714.00p | 1746.50p | 1,187,167 |
| Apr 15, 2025 | 1765.00p | 1774.50p | 1745.00p | 1755.00p | 777,954 |
| Apr 14, 2025 | 1732.00p | 1756.50p | 1731.50p | 1748.00p | 1,073,715 |
| Apr 11, 2025 | 1694.50p | 1721.50p | 1652.50p | 1709.00p | 1,230,260 |
| Apr 10, 2025 | 1739.00p | 1741.00p | 1658.00p | 1658.00p | 3,368,998 |
| Apr 9, 2025 | 1575.00p | 1640.00p | 1570.00p | 1609.50p | 2,401,693 |
| Apr 8, 2025 | 1677.00p | 1706.50p | 1629.50p | 1643.00p | 1,936,948 |
| Apr 7, 2025 | 1575.50p | 1726.00p | 1559.50p | 1660.00p | 2,860,961 |
| Apr 4, 2025 | 1761.50p | 1762.50p | 1618.50p | 1651.50p | 3,746,159 |
| Apr 3, 2025 | 1766.00p | 1803.00p | 1751.00p | 1783.50p | 1,812,056 |
| Apr 2, 2025 | 1862.00p | 1873.00p | 1835.00p | 1846.50p | 1,360,404 |
| Apr 1, 2025 | 1889.50p | 1893.00p | 1870.50p | 1884.50p | 1,454,101 |
| Mar 31, 2025 | 1861.00p | 1865.00p | 1827.50p | 1848.50p | 1,218,167 |
| Mar 28, 2025 | 1915.00p | 1923.00p | 1892.00p | 1895.00p | 1,261,033 |
| Mar 27, 2025 | 1927.00p | 1930.50p | 1904.50p | 1917.50p | 932,773 |
| Mar 26, 2025 | 1937.00p | 1949.50p | 1928.50p | 1931.50p | 2,381,806 |
| Mar 25, 2025 | 1900.00p | 1927.00p | 1890.50p | 1921.00p | 837,648 |
| Mar 24, 2025 | 1909.50p | 1950.00p | 1905.50p | 1905.50p | 1,109,294 |
| Mar 21, 2025 | 1903.00p | 1913.00p | 1879.50p | 1890.00p | 1,805,884 |
| Mar 20, 2025 | 1909.50p | 1924.50p | 1883.00p | 1898.00p | 1,490,389 |
| Mar 19, 2025 | 1920.00p | 1933.50p | 1914.50p | 1929.00p | 758,957 |
| Mar 18, 2025 | 1946.50p | 1960.00p | 1930.00p | 1940.00p | 923,340 |
| Mar 17, 2025 | 1930.00p | 1946.00p | 1920.00p | 1934.50p | 2,116,676 |
| Mar 14, 2025 | 1892.00p | 1913.50p | 1889.50p | 1908.00p | 1,231,734 |
| Mar 13, 2025 | 1864.50p | 1899.00p | 1861.00p | 1889.50p | 1,138,223 |
| Mar 12, 2025 | 1890.00p | 1912.50p | 1863.50p | 1880.00p | 1,752,008 |
| Mar 11, 2025 | 1944.00p | 1963.50p | 1921.00p | 1925.50p | 1,462,735 |
| Mar 10, 2025 | 1914.00p | 1936.50p | 1891.50p | 1929.50p | 1,406,677 |
| Mar 7, 2025 | 1918.00p | 1933.00p | 1881.00p | 1919.00p | 1,857,517 |
| Mar 6, 2025 | 1920.00p | 1956.50p | 1909.00p | 1932.00p | 1,190,766 |
| 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 |
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 |
|---|---|---|
| Ferrexpo PLC | 77.70 | 7.92 |
| Clarkson PLC | 3,190.00 | 6.51 |
| Senior PLC | 146.20 | 6.25 |
| Alfa Financial Software Holdings PLC | 232.00 | 5.45 |
| Harbour Energy PLC | 160.90 | 5.23 |
| International Consolidated Airlines Group S.A. | 279.00 | 5.01 |
Fallers
| Company | Price | % Chg |
|---|---|---|
| Mobico Group PLC | 30.56 | -3.78 |
| Just Group PLC | 138.00 | -2.95 |
| Tbc Bank Group PLC | 4,700.00 | -2.89 |
| Sirius Real Estate LD | 93.10 | -2.82 |
| Ocado Group PLC | 274.20 | -2.80 |
| Watches Of Switzerland Group PLC | 349.40 | -2.62 |
Risers/fallers data from previous trading day.