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
2026-02-022,472.002,564.002,459.002,547.002,446.281,091,701
2026-01-302,542.002,574.002,509.002,535.002,434.751,236,947
2026-01-292,632.002,704.002,580.002,598.002,495.263,953,187
2026-01-282,572.002,574.002,522.002,557.002,455.881,570,824
2026-01-272,511.002,527.002,479.002,526.002,426.11996,094
2026-01-262,473.002,522.002,473.002,500.002,401.14965,389
2026-01-232,446.002,479.002,438.002,465.002,367.521,132,867
2026-01-222,440.002,443.002,388.002,414.002,318.541,213,146
2026-01-212,430.002,482.002,424.002,457.002,359.841,596,449
2026-01-202,370.002,393.002,349.002,370.002,276.281,131,073
2026-01-192,410.002,432.002,404.002,424.002,328.14457,870
2026-01-162,429.002,438.002,395.002,419.002,323.341,025,016
2026-01-152,459.002,480.002,429.002,475.002,377.131,151,237
2026-01-142,388.002,440.002,382.002,440.002,343.511,747,006
2026-01-132,372.002,397.002,355.002,393.002,298.371,044,973
2026-01-122,314.002,357.002,296.002,350.002,257.07930,612
2026-01-092,350.002,350.002,284.002,296.002,205.212,671,358
2026-01-082,356.002,366.002,317.002,320.002,228.26801,760
2026-01-072,385.002,401.002,344.002,368.002,274.36675,639
2026-01-062,353.002,403.002,334.002,403.002,307.971,014,429
2026-01-052,299.002,335.002,298.002,324.002,232.10584,769
2026-01-022,268.002,291.002,266.002,268.002,178.31343,840
2025-12-312,297.002,297.002,259.002,259.002,169.67151,648
2025-12-302,259.002,297.002,250.002,276.002,186.00560,583
2025-12-292,241.002,286.002,238.002,247.002,158.14686,748
2025-12-242,278.002,281.002,260.002,261.002,171.59132,614
2025-12-232,251.002,274.002,245.002,263.002,173.51499,035
2025-12-222,225.002,271.002,224.002,261.002,171.59843,747
2025-12-192,212.002,226.002,201.002,224.002,136.05588,903
2025-12-182,221.002,233.002,207.002,224.002,136.05589,818
2025-12-172,197.002,226.002,195.002,209.002,121.65670,131
2025-12-162,189.002,219.002,187.002,192.002,105.32623,354
2025-12-152,229.002,229.302,189.002,199.002,112.04577,735
2025-12-122,283.002,294.002,223.002,223.002,135.09894,352
2025-12-112,244.002,277.002,232.002,266.002,176.39773,930
2025-12-102,216.002,275.002,216.002,252.002,162.952,013,574
2025-12-092,191.002,220.402,172.002,216.002,128.37839,566
2025-12-082,200.002,220.002,185.002,192.002,105.32614,895
2025-12-052,221.002,242.002,216.002,217.002,129.33918,176
2025-12-042,195.002,203.002,161.002,185.002,098.601,585,653
2025-12-032,139.002,173.002,128.002,170.002,084.191,525,632
2025-12-022,112.002,123.002,084.002,107.002,023.681,237,386
2025-12-012,072.002,097.002,057.002,082.001,999.67862,977
2025-11-282,048.002,072.002,042.892,066.001,984.301,285,920
2025-11-272,073.002,073.002,026.002,026.001,945.881,147,853
2025-11-262,077.002,077.002,044.002,070.001,988.141,167,318
2025-11-252,024.002,039.002,015.002,029.001,948.76810,038
2025-11-242,003.002,030.482,002.002,016.001,936.281,065,468
2025-11-211,972.502,019.001,971.002,015.001,935.321,080,834
2025-11-202,075.002,075.002,027.002,032.001,951.651,642,933
2025-11-192,040.002,056.002,029.002,041.001,960.29816,838
2025-11-182,005.002,054.001,999.002,054.001,972.781,563,212
2025-11-172,098.002,103.002,079.002,091.002,008.31527,393
2025-11-142,113.002,114.162,048.002,097.002,014.082,068,306
2025-11-132,154.002,166.002,130.002,134.002,049.611,841,296
2025-11-122,134.002,155.002,131.002,141.002,056.34997,752
2025-11-112,116.002,122.002,100.002,113.002,029.441,066,238
2025-11-102,107.002,119.002,097.872,098.002,015.04965,607
2025-11-072,109.002,110.002,048.662,082.001,999.671,756,054
2025-11-062,145.002,156.002,065.002,109.002,025.601,310,547
← NewerPage 4 of 22 · 1,265 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.