Pro Watchlist
S&P 5007,757▲ 0.58%Nasdaq26,703▲ 1.05%Dow Jones52,856▲ 0.69%Nasdaq 10029,823▲ 1.13%VIX16.68▼ 3.64%US Dollar101.70▼ 0.00%Gold spot4,145▲ 0.30%WTI spot101.91▲ 1.04%
← BHP.LSE stock page

BHP Group Limited historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2024-03-112,200.002,207.002,173.502,192.501,961.862,538,609
2024-03-082,268.002,271.002,229.002,235.502,000.343,954,938
2024-03-072,275.002,298.002,255.002,274.502,035.241,615,221
2024-03-062,273.002,328.002,269.322,301.002,008.58777,736
2024-03-052,279.502,284.002,253.002,274.501,985.44742,063
2024-03-042,292.002,299.002,279.002,285.501,995.041,318,101
2024-03-012,295.002,303.002,280.002,303.002,010.323,219,317
2024-02-292,262.002,279.502,254.502,269.501,981.081,302,908
2024-02-282,248.002,261.002,241.502,244.501,959.261,342,256
2024-02-272,282.002,292.502,270.002,279.001,989.371,825,870
2024-02-262,265.002,274.502,244.502,250.001,964.062,021,238
2024-02-232,313.002,320.502,293.002,308.002,014.691,328,493
2024-02-222,316.502,330.502,295.002,300.002,007.703,211,945
2024-02-212,306.002,314.502,265.502,283.001,992.862,143,025
2024-02-202,311.502,350.002,278.502,296.002,004.215,653,124
2024-02-192,374.502,390.002,358.502,378.002,075.79719,371
2024-02-162,369.502,411.502,369.502,403.502,098.051,878,375
2024-02-152,331.002,366.002,326.502,355.002,055.711,478,228
2024-02-142,360.002,377.002,349.002,371.002,069.681,059,058
2024-02-132,391.502,398.502,339.002,349.002,050.471,704,937
2024-02-122,374.002,396.502,367.502,388.502,084.961,828,387
2024-02-092,369.002,382.002,360.182,375.002,073.172,060,902
2024-02-082,395.502,407.502,374.502,375.002,073.172,848,196
2024-02-072,392.502,398.002,376.002,383.002,080.151,534,401
2024-02-062,377.002,394.002,369.502,381.502,078.841,517,486
2024-02-052,393.002,397.002,358.002,369.502,068.372,709,702
2024-02-022,448.502,449.502,399.002,409.002,102.852,403,723
2024-02-012,421.002,436.502,412.012,421.002,113.322,778,742
2024-01-312,435.002,445.502,422.002,430.002,121.181,742,810
2024-01-302,435.002,435.002,405.002,419.502,112.02926,552
2024-01-292,424.002,440.002,417.002,426.002,117.691,160,902
2024-01-262,413.002,429.502,381.002,415.502,108.522,554,351
2024-01-252,464.002,472.002,411.502,423.002,115.071,653,866
2024-01-242,464.002,472.502,439.002,446.502,135.581,490,281
2024-01-232,400.502,449.002,390.502,410.002,103.721,885,956
2024-01-222,371.002,371.002,342.502,363.502,063.132,214,683
2024-01-192,383.002,386.002,354.502,360.002,060.081,303,210
2024-01-182,374.502,384.002,355.502,365.502,064.883,077,360
2024-01-172,393.502,400.002,370.502,383.002,080.151,654,039
2024-01-162,434.002,462.502,411.502,427.502,119.004,287,688
2024-01-152,451.502,471.492,443.002,455.002,143.001,159,343
2024-01-122,491.002,502.502,471.002,485.002,169.191,558,601
2024-01-112,519.002,541.502,462.002,481.502,166.141,814,882
2024-01-102,532.002,532.002,478.002,508.002,189.271,904,935
2024-01-092,546.502,546.502,540.502,543.002,219.823,930,261
2024-01-082,568.002,583.292,546.502,573.502,246.441,394,996
2024-01-052,585.002,609.002,561.502,599.002,268.702,127,265
2024-01-042,642.502,655.002,608.502,626.502,292.711,088,478
2024-01-032,661.502,670.502,625.002,646.002,309.731,206,494
2024-01-022,705.002,707.002,683.502,700.002,356.87948,900
2023-12-292,701.002,705.002,684.502,689.502,347.70619,016
2023-12-282,705.002,707.502,643.502,698.002,355.12279,447
2023-12-272,682.502,698.502,643.502,674.002,334.171,047,839
2023-12-222,643.002,682.502,640.002,659.502,321.51400,168
2023-12-212,660.002,673.502,639.502,665.002,326.321,850,969
2023-12-202,639.002,653.502,627.502,637.002,301.871,697,085
2023-12-192,617.002,644.122,609.002,642.002,306.241,136,020
2023-12-182,594.002,624.002,568.002,611.002,279.181,233,126
2023-12-152,596.002,612.502,540.002,584.002,255.611,510,093
2023-12-142,548.502,590.002,471.002,559.002,233.791,669,816
← NewerPage 12 of 22 · 1,262 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.