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
2026-04-292,911.002,928.502,864.502,878.502,817.50502,195
2026-04-282,952.502,969.002,873.502,893.002,831.69566,310
2026-04-272,951.002,973.002,921.002,929.002,866.93492,703
2026-04-242,947.002,984.502,941.002,952.002,889.44591,217
2026-04-232,968.002,995.502,908.002,980.002,916.85786,897
2026-04-222,961.002,980.502,939.502,961.502,898.74810,051
2026-04-212,950.002,950.002,887.002,904.502,842.95444,803
2026-04-202,949.502,960.832,920.002,947.002,884.55609,098
2026-04-172,954.502,993.502,921.502,975.002,911.95716,675
2026-04-162,967.502,972.502,930.502,934.002,871.82767,311
2026-04-152,970.002,977.502,903.502,903.502,841.97665,006
2026-04-142,938.502,950.002,900.502,917.002,855.18923,905
2026-04-132,852.002,893.142,841.002,875.502,814.56715,246
2026-04-102,852.002,910.002,827.502,879.502,818.48869,390
2026-04-092,859.002,891.002,838.002,871.002,810.16484,625
2026-04-082,864.002,914.052,847.502,859.002,798.41986,841
2026-04-072,753.502,782.502,728.502,756.002,697.59455,770
2026-04-022,677.002,782.002,662.002,760.002,701.51719,045
2026-04-012,771.002,784.002,754.002,776.002,717.171,288,233
2026-03-312,642.002,711.002,623.002,702.002,644.741,063,621
2026-03-302,621.002,684.002,620.002,669.002,612.441,334,942
2026-03-272,604.002,635.002,555.002,633.002,577.20752,724
2026-03-262,595.002,606.002,562.002,579.002,524.35947,688
2026-03-252,600.002,650.002,598.002,617.002,561.541,419,689
2026-03-242,526.002,577.002,502.002,571.002,516.51775,190
2026-03-232,425.002,560.002,410.002,538.002,484.211,495,536
2026-03-202,519.002,536.002,441.002,452.002,400.041,454,170
2026-03-192,531.002,531.002,439.002,494.002,441.151,654,146
2026-03-182,652.002,679.002,580.002,605.002,549.79868,971
2026-03-172,627.002,668.002,613.002,645.002,588.95403,920
2026-03-162,583.002,659.002,581.002,620.002,564.48858,078
2026-03-132,633.002,655.002,598.002,603.002,547.841,137,399
2026-03-122,706.002,749.002,637.002,661.002,604.611,082,548
2026-03-112,750.002,758.002,703.002,719.002,661.38554,335
2026-03-102,726.002,770.002,705.002,762.002,703.47925,635
2026-03-092,635.002,663.002,583.882,661.002,604.611,132,486
2026-03-062,765.002,784.002,676.002,701.002,643.761,320,410
2026-03-052,887.002,890.002,764.002,779.002,720.111,421,648
2026-03-042,942.002,978.002,910.002,923.002,807.411,239,277
2026-03-033,010.003,016.022,880.222,945.002,828.542,151,742
2026-03-023,088.003,088.003,015.003,047.002,926.511,634,790
2026-02-273,068.003,079.003,013.003,036.002,915.941,743,330
2026-02-263,019.003,025.002,945.002,988.002,869.841,314,592
2026-02-252,983.003,042.002,974.803,035.002,914.981,628,538
2026-02-242,875.002,959.412,861.002,935.002,818.941,505,395
2026-02-232,830.002,888.002,792.002,861.002,747.861,474,005
2026-02-202,779.002,820.002,756.002,792.002,681.591,439,014
2026-02-192,770.002,782.002,695.002,748.002,639.331,523,241
2026-02-182,729.002,779.002,707.002,775.002,665.261,346,584
2026-02-172,764.002,776.002,652.002,715.002,607.642,157,629
2026-02-162,632.002,678.002,614.002,675.002,569.221,097,554
2026-02-132,650.002,694.002,583.002,694.002,587.471,371,382
2026-02-122,735.002,759.002,682.002,682.002,575.941,121,563
2026-02-112,654.002,737.002,650.302,734.002,625.891,400,699
2026-02-102,604.002,650.002,592.002,639.002,534.64906,591
2026-02-092,580.002,621.002,560.002,619.002,515.431,055,384
2026-02-062,510.002,567.002,502.002,550.002,449.161,208,241
2026-02-052,582.002,616.002,540.002,558.002,456.851,250,352
2026-02-042,697.002,713.002,614.002,619.002,515.431,212,418
2026-02-032,600.002,659.002,583.002,654.002,549.051,580,062
← NewerPage 3 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.