Pro Watchlist
S&P 5007,713▲ 0.28%Nasdaq26,425▼ 0.02%Dow Jones52,496▲ 1.02%Nasdaq 10029,490▼ 0.13%VIX17.31▼ 6.13%US Dollar101.73▼ 0.25%Gold spot4,145▲ 0.30%WTI spot101.91▲ 1.04%
← BHP.LSE stock page

BHP Group Limited historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2024-11-252,084.002,104.002,081.002,086.001,921.371,498,698
2024-11-222,073.002,081.002,053.002,077.001,913.08686,659
2024-11-212,046.002,057.002,036.002,056.001,893.74602,616
2024-11-202,061.002,080.002,059.002,060.001,897.431,035,941
2024-11-192,078.002,094.002,054.002,063.001,900.19980,940
2024-11-182,074.002,087.002,054.002,061.001,898.35783,022
2024-11-152,042.002,071.002,030.002,054.001,891.90781,176
2024-11-142,043.002,064.002,031.002,046.001,884.531,156,003
2024-11-132,064.002,089.002,050.002,058.001,895.581,211,260
2024-11-122,070.002,078.002,051.002,058.001,895.581,125,752
2024-11-112,108.002,120.002,075.002,091.001,925.981,389,221
2024-11-082,226.002,227.002,122.002,135.001,966.511,870,330
2024-11-072,215.002,254.002,191.002,222.002,046.641,590,651
2024-11-062,160.002,192.002,126.002,146.001,976.641,153,157
2024-11-052,182.002,186.002,167.002,173.002,001.51413,893
2024-11-042,167.002,195.002,155.002,166.001,995.06665,149
2024-11-012,166.002,172.002,149.002,163.001,992.30626,955
2024-10-312,164.002,191.002,138.002,152.001,982.171,043,333
2024-10-302,182.002,200.002,163.002,181.002,008.881,199,816
2024-10-292,187.002,221.002,179.002,210.002,035.59671,036
2024-10-282,187.002,200.002,177.002,191.002,018.091,444,375
2024-10-252,148.002,191.002,148.002,177.002,005.19891,238
2024-10-242,168.002,190.002,141.002,142.001,972.95579,402
2024-10-232,163.002,184.002,142.002,153.001,983.091,023,737
2024-10-222,176.002,190.002,155.002,186.002,013.48963,801
2024-10-212,195.002,202.002,164.002,167.001,995.981,240,430
2024-10-182,180.002,207.002,172.992,187.002,014.401,563,147
2024-10-172,173.002,189.002,168.002,183.002,010.723,107,756
2024-10-162,227.002,258.002,227.002,237.002,060.46780,844
2024-10-152,254.002,254.002,213.002,232.002,055.851,246,846
2024-10-142,260.002,280.002,238.002,265.002,086.251,242,073
2024-10-112,230.002,266.002,230.002,252.002,074.27766,885
2024-10-102,243.002,244.002,213.002,240.002,063.221,335,196
2024-10-092,226.002,232.002,209.002,222.002,046.64956,176
2024-10-082,227.002,245.002,193.002,223.002,047.562,374,836
2024-10-072,317.002,331.002,310.002,327.002,143.35899,984
2024-10-042,319.002,325.002,303.002,304.002,122.171,297,071
2024-10-032,351.002,362.002,315.002,330.002,146.121,970,286
2024-10-022,355.002,382.002,347.002,358.002,171.911,540,743
2024-10-012,290.002,335.002,287.002,335.002,150.721,799,982
2024-09-302,365.002,376.002,313.002,313.002,130.461,399,677
2024-09-272,309.002,324.892,272.002,312.002,129.542,908,628
2024-09-262,228.002,266.002,224.002,254.002,076.122,060,971
2024-09-252,178.002,180.002,132.002,165.001,994.141,526,918
2024-09-242,140.002,143.002,103.332,132.001,963.742,331,619
2024-09-232,022.002,045.002,012.002,044.001,882.69638,094
2024-09-202,071.002,071.992,031.002,032.001,871.641,246,155
2024-09-192,069.002,096.002,061.002,090.001,925.061,952,622
2024-09-182,020.002,024.002,004.002,021.001,861.50868,093
2024-09-172,031.002,043.002,018.002,031.001,870.71817,117
2024-09-162,020.002,033.002,004.002,019.001,859.661,046,242
2024-09-132,020.002,027.001,995.502,013.001,854.142,273,660
2024-09-121,981.001,992.501,959.501,976.001,820.062,488,409
2024-09-112,002.002,040.001,977.001,983.501,774.852,432,279
2024-09-101,968.001,974.001,949.001,954.501,748.902,183,761
2024-09-091,990.001,990.001,971.501,974.001,766.351,409,860
2024-09-061,970.001,978.501,941.101,952.501,747.111,770,389
2024-09-051,985.002,026.001,976.001,991.001,781.561,273,032
2024-09-041,970.002,005.001,965.001,993.501,783.801,518,762
2024-09-032,043.002,046.001,982.001,997.001,786.932,721,006
← NewerPage 9 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.