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
2026-07-243,103.003,139.003,099.003,131.003,064.65609,630
2026-07-233,165.003,195.843,110.003,145.003,078.35889,550
2026-07-223,107.003,183.003,098.003,166.003,098.911,075,290
2026-07-213,055.003,104.003,044.003,096.003,030.391,008,092
2026-07-202,985.003,023.002,974.003,000.002,936.42459,914
2026-07-172,970.003,002.002,939.003,002.002,938.38519,095
2026-07-163,065.003,089.003,014.003,030.002,965.79833,313
2026-07-153,157.003,210.003,133.003,166.003,098.91663,133
2026-07-143,065.003,194.003,062.003,181.003,113.59841,174
2026-07-133,020.003,071.003,017.003,055.002,990.26508,758
2026-07-103,002.003,066.002,993.003,058.002,993.19713,200
2026-07-092,940.002,992.002,917.002,974.002,910.97638,037
2026-07-082,997.003,004.002,876.002,877.002,816.03798,479
2026-07-073,049.003,078.002,998.663,008.002,944.25866,550
2026-07-063,101.003,142.833,093.893,125.003,058.77469,910
2026-07-033,155.003,170.003,126.003,126.003,059.75428,260
2026-07-023,078.003,158.003,057.003,111.003,045.07967,356
2026-07-013,101.003,130.003,041.403,111.003,045.07980,805
2026-06-303,104.003,131.003,090.003,102.003,036.26547,104
2026-06-293,101.003,113.003,033.003,051.002,986.34702,050
2026-06-263,070.003,075.003,030.003,064.002,999.07758,054
2026-06-253,050.003,110.003,045.003,070.003,004.94643,819
2026-06-243,137.003,141.003,028.003,045.002,980.47787,740
2026-06-233,125.003,151.003,080.003,112.003,046.051,330,391
2026-06-223,207.003,253.003,192.003,238.003,169.38657,029
2026-06-193,276.003,276.003,155.003,183.003,115.55982,328
2026-06-183,436.003,445.003,291.003,327.003,256.491,522,574
2026-06-173,447.003,484.003,411.003,480.003,406.25797,579
2026-06-163,412.003,495.003,392.003,449.003,375.91683,835
2026-06-153,432.003,462.003,409.003,431.003,358.29921,834
2026-06-123,299.003,358.003,268.003,356.003,284.881,205,220
2026-06-113,185.003,217.003,173.003,210.003,141.97691,544
2026-06-103,150.003,182.003,100.003,135.003,068.56971,379
2026-06-093,186.003,188.763,115.003,115.003,048.99577,095
2026-06-083,084.003,172.003,071.003,161.003,094.01782,052
2026-06-053,260.003,273.003,127.003,127.003,060.73838,940
2026-06-043,311.003,340.003,278.003,295.003,225.171,539,828
2026-06-033,440.003,452.003,376.003,384.003,312.29691,405
2026-06-023,369.003,477.003,369.003,465.003,391.57794,513
2026-06-013,321.003,356.003,285.003,356.003,284.88643,633
2026-05-293,305.003,321.003,272.003,288.003,218.32945,309
2026-05-283,213.003,274.003,210.003,274.003,204.62653,188
2026-05-273,246.003,250.003,180.003,238.003,169.381,073,160
2026-05-263,223.003,231.003,180.003,196.003,128.27603,932
2026-05-223,160.003,188.003,103.003,137.003,070.52571,130
2026-05-213,111.003,146.003,084.003,134.003,067.58845,280
2026-05-203,072.003,110.003,043.003,091.003,025.49673,361
2026-05-193,117.003,117.003,026.003,046.002,981.451,075,755
2026-05-183,152.003,190.003,122.003,139.003,072.48655,265
2026-05-153,254.003,266.003,147.003,166.003,098.91972,061
2026-05-143,302.003,365.003,284.003,308.003,237.90892,414
2026-05-133,287.003,359.003,264.123,353.003,281.941,003,890
2026-05-123,179.003,230.003,165.003,193.003,125.33828,535
2026-05-113,090.003,216.003,090.003,216.003,147.85720,090
2026-05-083,075.003,110.003,062.003,084.003,018.64541,306
2026-05-073,101.003,135.503,095.003,095.503,029.90695,544
2026-05-062,984.503,089.602,984.503,085.003,019.621,231,164
2026-05-052,913.002,931.002,878.002,914.002,852.25440,419
2026-05-012,900.002,917.502,888.002,906.002,844.42311,712
2026-04-302,857.502,918.002,816.502,900.502,839.03964,274
← NewerPage 2 of 3 · 128 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.