See inside every stock. Pro
WatchlistPro
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 Dollar101.69▼ 0.01%Gold spot4,114▼ 0.44%WTI99.87▲ 2.80%
← BHP.LSE stock page

BHP Group Limited historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2023-12-142,548.502,590.002,471.002,559.002,233.791,669,816
2023-12-132,494.002,510.002,460.002,486.002,170.06853,249
2023-12-122,498.502,521.502,450.002,475.002,160.46960,719
2023-12-112,480.002,508.002,440.502,465.002,151.735,798,536
2023-12-082,496.002,519.502,473.002,493.002,176.171,018,346
2023-12-072,475.502,502.502,446.002,485.002,169.191,066,520
2023-12-062,470.002,485.002,461.002,461.002,148.241,573,692
2023-12-052,411.502,449.002,398.502,417.002,109.831,397,579
2023-12-042,450.002,489.502,426.502,434.002,124.671,296,510
2023-12-012,423.502,492.502,423.502,474.502,160.031,252,159
2023-11-302,413.502,429.502,395.502,404.002,098.491,258,315
2023-11-292,416.502,450.272,300.002,394.502,090.191,124,135
2023-11-282,417.002,428.002,400.502,426.502,118.131,301,179
2023-11-272,419.002,451.242,419.002,437.002,127.29492,567
2023-11-242,466.002,488.502,452.502,460.502,147.80814,861
2023-11-232,485.502,501.502,467.502,469.002,155.22480,230
2023-11-222,492.502,507.502,358.502,480.002,164.831,068,281
2023-11-212,483.502,498.002,469.502,489.002,172.68858,644
2023-11-202,448.502,466.502,431.002,459.002,146.501,122,912
2023-11-172,433.002,464.502,425.002,442.002,131.66900,431
2023-11-162,448.502,463.002,414.002,424.502,116.38922,042
2023-11-152,456.002,472.002,413.502,440.002,129.911,208,032
2023-11-142,396.502,441.002,363.502,422.502,114.631,826,062
2023-11-132,381.002,397.992,345.002,380.502,077.97664,487
2023-11-102,359.002,385.502,337.002,361.002,060.95936,446
2023-11-092,338.002,377.002,319.002,370.502,069.24770,263
2023-11-082,335.002,344.502,319.002,325.002,029.531,483,144
2023-11-072,386.002,388.002,323.542,338.502,041.311,862,794
2023-11-062,385.002,402.002,371.502,380.502,077.971,019,358
2023-11-032,409.502,424.002,379.002,389.002,085.39681,445
2023-11-022,393.002,431.002,382.652,409.002,102.853,396,595
2023-11-012,344.002,381.502,256.002,361.502,061.39636,091
2023-10-312,336.002,355.002,318.502,338.002,040.871,717,562
2023-10-302,366.002,500.002,319.502,364.502,064.012,441,254
2023-10-272,356.502,380.002,348.002,358.502,058.771,094,314
2023-10-262,323.002,351.502,321.002,338.002,040.871,004,754
2023-10-252,329.002,357.002,221.502,353.002,053.971,987,758
2023-10-242,272.502,309.542,239.502,301.502,009.011,517,978
2023-10-232,250.002,265.502,226.002,252.501,966.24853,078
2023-10-202,300.002,301.002,254.502,266.001,978.021,925,694
2023-10-192,346.502,354.502,319.502,320.002,025.16886,275
2023-10-182,380.002,394.502,341.502,348.002,049.601,807,223
2023-10-172,368.502,398.002,342.502,379.002,076.661,090,166
2023-10-162,352.002,388.002,317.002,378.002,075.791,009,592
2023-10-132,350.002,353.502,326.002,330.002,033.89761,762
2023-10-122,346.002,359.002,308.002,321.502,026.47726,863
2023-10-112,334.502,352.002,317.502,323.502,028.221,087,872
2023-10-102,297.002,358.502,294.002,330.002,033.891,847,088
2023-10-092,310.502,312.002,273.862,286.501,995.921,205,166
2023-10-062,293.002,319.002,253.002,315.002,020.80687,830
2023-10-052,264.502,282.002,264.502,268.501,980.21977,123
2023-10-042,278.002,295.502,250.502,259.141,972.031,074,938
2023-10-032,287.002,306.502,271.502,279.501,989.811,234,590
2023-10-022,351.502,369.002,289.002,310.002,016.431,585,956
2023-09-292,354.002,368.002,339.502,339.502,042.181,053,278
2023-09-282,304.502,342.502,297.502,340.002,042.621,912,235
2023-09-272,286.002,313.502,283.002,298.002,005.961,511,500
2023-09-262,268.502,291.502,266.582,283.501,993.301,568,914
2023-09-252,287.502,304.002,257.502,301.502,009.011,435,619
2023-09-222,310.002,355.002,305.502,334.002,037.381,687,871
← NewerPage 13 of 22 · 1,267 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.