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
2025-11-052,105.002,148.002,095.002,124.002,040.01714,487
2025-11-042,098.002,101.002,072.002,095.002,012.151,413,873
2025-11-032,160.002,160.002,117.002,128.002,043.85811,406
2025-10-312,166.002,190.002,161.002,165.002,079.39679,121
2025-10-302,194.002,194.002,148.002,176.002,089.95796,702
2025-10-292,199.002,228.002,191.022,227.002,138.931,517,717
2025-10-282,117.002,170.002,103.002,166.002,080.35890,729
2025-10-272,134.002,149.002,108.002,113.002,029.44805,817
2025-10-242,102.002,106.002,075.002,100.002,016.96608,961
2025-10-232,085.002,108.002,085.002,094.002,011.19652,441
2025-10-222,126.002,140.002,075.002,084.002,001.59947,303
2025-10-212,140.002,146.002,083.002,103.002,019.84802,565
2025-10-202,087.002,131.002,077.002,122.002,038.09865,732
2025-10-172,085.002,101.002,068.002,086.002,003.511,138,060
2025-10-162,125.002,139.002,098.002,113.002,029.441,010,068
2025-10-152,127.002,148.002,116.002,126.002,041.93902,796
2025-10-142,069.002,126.002,058.002,123.002,039.051,276,457
2025-10-132,064.002,105.002,063.602,105.002,021.761,304,891
2025-10-102,088.002,110.002,058.342,063.001,981.421,149,683
2025-10-092,125.002,159.002,114.002,114.002,030.401,311,573
2025-10-082,048.002,103.002,048.002,097.002,014.08887,427
2025-10-072,065.002,087.002,049.002,078.001,995.83548,119
2025-10-062,056.002,089.002,053.002,082.001,999.67614,048
2025-10-032,061.002,086.002,057.002,079.001,996.79944,781
2025-10-022,071.002,090.002,027.002,032.001,951.65947,379
2025-10-012,045.002,091.002,023.002,066.001,984.30938,417
2025-09-302,092.002,102.001,993.002,053.001,971.822,009,226
2025-09-292,046.002,104.652,038.002,093.002,010.231,060,111
2025-09-262,055.002,062.002,037.002,044.001,963.17772,433
2025-09-252,043.002,085.002,028.002,081.001,998.712,636,359
2025-09-241,965.002,006.001,961.001,992.501,913.711,591,966
2025-09-231,950.001,981.001,944.501,970.001,892.10522,176
2025-09-221,952.001,969.001,946.001,966.001,888.261,049,973
2025-09-191,929.001,934.501,918.001,926.001,849.841,451,222
2025-09-181,940.501,959.571,928.501,931.501,855.121,064,101
2025-09-171,975.501,975.501,943.501,955.001,877.69834,557
2025-09-162,008.002,012.001,968.211,978.001,899.78796,032
2025-09-151,973.001,996.501,971.501,984.501,906.02664,845
2025-09-122,010.002,021.001,988.501,992.501,913.71767,215
2025-09-111,960.501,981.501,947.001,973.001,894.981,063,789
2025-09-101,983.001,983.001,946.001,954.001,876.731,114,678
2025-09-091,999.502,011.001,959.001,975.501,897.382,464,198
2025-09-082,004.002,015.001,988.501,998.501,919.47986,207
2025-09-052,032.002,035.001,995.502,000.001,920.91976,112
2025-09-042,040.002,048.002,007.002,010.001,930.52677,145
2025-09-032,065.002,092.002,059.002,075.001,950.021,060,773
2025-09-022,061.002,070.932,045.002,062.001,937.80964,564
2025-09-012,054.002,067.002,048.002,056.001,932.16383,632
2025-08-292,079.002,088.002,060.002,063.001,938.741,690,939
2025-08-282,084.002,085.002,065.002,073.001,948.14561,169
2025-08-272,073.002,076.002,058.002,060.001,935.921,367,355
2025-08-262,086.002,086.002,033.002,049.001,925.581,031,480
2025-08-222,011.002,067.002,010.002,057.001,933.101,106,873
2025-08-211,999.502,010.001,993.002,008.001,887.05793,132
2025-08-201,986.001,990.501,957.941,981.501,862.151,093,146
2025-08-192,011.002,032.001,981.001,986.501,866.851,444,925
2025-08-181,987.501,997.501,979.501,986.001,866.38771,674
2025-08-152,013.002,024.002,000.002,003.001,882.35824,979
2025-08-141,982.001,994.001,977.501,981.001,861.68707,366
2025-08-132,014.002,016.001,995.502,005.001,884.23756,635
← NewerPage 5 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.