Pro Watchlist
S&P 5007,691▲ 0.41%Nasdaq26,431▲ 1.11%Dow Jones51,966▼ 0.07%Nasdaq 10029,529▲ 1.17%VIX18.44▼ 7.75%US Dollar101.97▲ 0.13%Gold spot4,165▲ 0.21%WTI spot101.91▲ 1.04%
← BHP.LSE stock page

BHP Group Limited historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2026-10-193,144.003,170.003,083.003,121.003,121.00860,125
2026-10-163,135.003,181.003,117.003,168.003,168.00771,286
2026-10-153,050.003,131.003,024.003,113.003,113.001,419,237
2026-10-143,201.003,229.003,143.003,165.003,165.00873,648
2026-10-133,249.003,257.843,191.003,193.003,193.00877,940
2026-10-123,270.003,282.003,247.003,282.003,282.00663,634
2026-10-093,216.003,261.003,216.003,261.003,261.00909,622
2026-10-083,183.003,221.003,160.003,187.003,187.00745,611
2026-10-073,261.003,270.003,201.003,215.003,215.001,208,943
2026-10-063,293.003,320.803,239.003,268.003,268.00936,242
2026-10-053,245.003,277.003,211.003,261.003,261.001,310,095
2026-10-023,215.003,260.003,147.003,214.003,214.001,756,118
2026-10-013,175.003,196.003,131.003,158.003,158.001,482,055
2026-09-303,209.003,305.003,191.003,202.003,202.001,746,721
2026-09-293,200.003,259.003,190.003,193.003,193.001,001,894
2026-09-283,156.003,176.003,115.003,159.003,159.00889,258
2026-09-253,242.003,250.003,176.003,197.003,197.001,045,071
2026-09-243,210.003,242.003,178.003,190.003,190.001,152,178
2026-09-233,292.003,295.003,201.003,222.003,222.001,592,502
2026-09-223,250.003,265.003,197.003,238.003,238.001,220,210
2026-09-213,240.003,273.003,192.003,205.003,205.00733,072
2026-09-183,244.003,262.003,189.003,200.003,200.00885,640
2026-09-173,186.003,247.003,164.003,245.003,245.00892,161
2026-09-163,184.003,207.003,160.003,176.003,176.00640,912
2026-09-153,134.003,158.263,087.093,128.003,128.00559,785
2026-09-143,180.003,200.793,091.003,134.003,134.00847,344
2026-09-113,250.003,267.003,200.003,231.003,231.00518,325
2026-09-103,403.003,405.003,206.003,251.003,251.001,062,480
2026-09-093,419.003,454.003,383.003,401.003,401.00401,451
2026-09-083,360.003,455.003,335.003,441.003,441.00742,558
2026-09-073,352.003,367.003,328.003,360.003,360.00498,187
2026-09-043,325.003,363.003,285.003,345.003,345.00680,048
2026-09-033,380.003,434.003,346.003,361.003,361.00861,876
2026-09-023,410.003,489.003,382.003,465.003,464.27593,378
2026-09-013,519.003,545.003,428.003,459.003,458.01751,024
2026-08-283,546.003,592.003,510.003,543.003,467.92579,017
2026-08-273,517.003,547.003,496.003,547.003,471.831,114,325
2026-08-263,578.003,589.003,532.003,535.003,460.09790,759
2026-08-253,550.003,572.003,502.003,572.003,496.30847,654
2026-08-243,524.003,583.003,519.003,554.003,478.68912,866
2026-08-213,439.003,542.003,423.003,525.003,450.30832,578
2026-08-203,425.003,449.003,322.003,445.003,371.99973,822
2026-08-193,333.003,441.003,310.003,411.003,338.711,148,122
2026-08-183,330.003,340.003,239.003,267.003,197.772,086,755
2026-08-173,279.003,287.003,227.003,243.003,174.271,110,699
2026-08-143,216.003,242.003,196.013,206.003,138.06929,196
2026-08-133,303.003,309.683,260.003,266.003,196.79812,795
2026-08-123,347.003,386.213,329.003,354.003,282.92706,117
2026-08-113,340.003,383.003,329.003,334.003,263.35606,006
2026-08-103,349.003,364.003,304.163,351.003,279.98479,996
2026-08-073,304.003,350.003,284.003,346.003,275.091,058,647
2026-08-063,266.003,347.003,262.003,303.003,233.00798,290
2026-08-053,260.003,315.003,228.003,301.003,231.04926,813
2026-08-043,165.003,269.003,156.003,225.003,156.661,117,959
2026-08-033,145.003,178.003,071.003,096.003,030.39795,029
2026-07-313,166.003,229.003,116.003,134.003,067.58668,855
2026-07-303,096.003,213.003,072.003,158.003,091.081,077,508
2026-07-293,145.003,193.003,094.003,117.003,050.94870,948
2026-07-283,099.003,134.003,061.003,134.003,067.58605,065
2026-07-273,180.003,180.003,104.003,111.003,045.07537,697
Page 1 of 2 · 65 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-dateAmount
2026-09-030.7324 GBP
2026-03-050.5481 GBP
2025-09-040.4470 GBP
2025-03-060.3878 GBP
2024-09-120.5658 GBP
2024-03-070.5630 GBP
2023-09-070.6407 GBP
2023-03-090.7437 GBP
2022-09-011.5146 GBP
2022-02-241.1238 GBP
2021-09-021.4438 GBP
2021-03-040.7299 GBP
2020-09-030.4211 GBP
2020-03-050.4963 GBP
2019-09-050.6303 GBP
2019-03-070.4225 GBP
2019-01-100.7652 GBP

Open, high, low and close are as traded (GBX). Adjusted close accounts for splits and dividends. Educational only, not financial advice.