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%WTI98.69▲ 1.59%
← BHP.LSE stock page

BHP Group Limited historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2023-01-042,616.002,625.002,562.502,585.502,133.681,827,619
2023-01-032,572.002,585.502,551.502,571.502,122.131,258,225
2022-12-302,559.502,583.502,551.502,570.002,120.89284,873
2022-12-292,561.502,589.502,552.002,577.002,126.67861,224
2022-12-282,591.002,613.292,558.502,562.002,114.291,582,328
2022-12-232,545.002,581.002,545.002,565.502,117.18359,440
2022-12-222,575.002,595.002,535.002,537.502,094.071,461,980
2022-12-212,532.502,589.002,517.002,585.002,133.271,183,653
2022-12-202,484.002,543.502,471.002,534.502,091.602,013,777
2022-12-192,530.002,547.642,508.002,508.002,069.73874,879
2022-12-162,492.002,528.502,486.002,505.002,067.252,152,262
2022-12-152,515.002,538.002,496.002,524.002,082.931,217,587
2022-12-142,561.502,585.002,484.502,506.502,068.491,785,668
2022-12-132,533.002,592.002,522.502,565.502,117.181,731,658
2022-12-122,599.002,600.002,534.002,537.002,093.661,180,168
2022-12-092,608.502,653.002,592.502,634.002,173.711,198,304
2022-12-082,554.002,613.002,546.502,592.002,139.051,482,510
2022-12-072,546.502,586.502,529.502,557.502,110.581,286,182
2022-12-062,562.002,593.502,548.002,580.002,129.151,626,368
2022-12-052,595.002,619.002,574.502,582.002,130.805,811,189
2022-12-022,537.002,579.502,515.002,571.002,121.721,923,014
2022-12-012,608.502,608.522,552.502,566.002,117.592,038,919
2022-11-302,540.002,603.142,508.502,587.502,135.332,734,071
2022-11-292,500.002,550.002,493.002,528.502,086.652,358,077
2022-11-282,423.002,470.502,419.002,467.002,035.891,800,257
2022-11-252,458.502,482.002,436.002,473.502,041.261,549,669
2022-11-242,482.002,510.002,451.002,460.502,030.531,190,578
2022-11-232,472.002,481.502,439.502,443.002,016.09949,311
2022-11-222,430.002,467.002,414.002,441.502,014.852,348,378
2022-11-212,409.002,436.002,370.002,395.501,976.891,489,965
2022-11-182,472.502,487.002,443.502,454.002,025.161,330,275
2022-11-172,473.502,493.002,404.002,437.002,011.131,902,610
2022-11-162,530.002,553.002,475.002,487.002,052.401,682,996
2022-11-152,495.502,537.002,492.502,514.002,074.681,776,312
2022-11-142,500.002,519.502,469.892,496.002,059.822,715,731
2022-11-112,408.002,494.502,390.502,441.002,014.444,301,250
2022-11-102,272.002,322.002,255.002,320.001,914.581,748,083
2022-11-092,337.002,355.002,305.502,324.501,918.291,804,914
2022-11-082,270.002,329.502,267.002,316.001,911.281,703,725
2022-11-072,295.002,359.502,206.902,312.001,907.982,659,511
2022-11-042,204.002,371.802,192.502,326.001,919.536,508,899
2022-11-032,100.002,168.502,095.002,159.501,782.135,283,844
2022-11-022,181.502,197.502,116.502,146.001,770.992,026,486
2022-11-012,152.502,187.502,144.502,161.501,783.782,726,052
2022-10-312,056.002,102.002,032.002,076.501,713.632,987,047
2022-10-282,090.002,158.002,028.002,052.001,693.414,257,685
2022-10-272,193.502,206.842,130.002,158.001,780.893,483,052
2022-10-262,149.502,245.502,146.002,228.001,838.662,491,001
2022-10-252,162.002,178.002,126.502,174.501,794.512,220,846
2022-10-242,174.002,193.002,145.502,186.501,804.412,439,119
2022-10-212,135.002,215.812,106.502,200.001,815.551,943,889
2022-10-202,149.002,181.502,105.002,159.501,782.132,674,660
2022-10-192,165.002,183.002,140.002,174.001,794.091,906,237
2022-10-182,200.002,224.502,154.502,159.001,781.723,227,309
2022-10-172,172.002,207.002,167.002,190.001,807.301,369,436
2022-10-142,211.002,254.002,172.002,181.001,799.871,405,871
2022-10-132,227.002,231.002,138.002,211.001,824.631,514,409
2022-10-122,251.502,275.502,218.502,235.501,844.852,654,967
2022-10-112,259.002,305.502,233.502,268.001,871.672,394,296
2022-10-102,291.002,341.002,289.002,317.501,912.521,311,759
← NewerPage 17 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.