1. Share Prices

  2. Bhp Group Limited (BHP)

2,250.00p+0.00 (+0.00%)29 Apr 2024, 16:56
Find out how to deal online from £1.50 in a SIPP, ISA or Dealing account.AJ Bell logo

Bhp Group Limited Historic Prices

 
     
Download
DateOpenHighLowCloseVolume
Apr 26, 20242284.00p2295.00p2232.00p2250.00p3,198,357
Apr 25, 20242280.00p2324.00p2263.00p2311.00p3,117,191
Apr 24, 20242401.00p2403.00p2357.00p2364.00p1,297,464
Apr 23, 20242355.00p2356.00p2314.00p2337.00p1,407,620
Apr 22, 20242355.00p2372.50p2342.00p2348.00p1,146,885
Apr 19, 20242310.00p2346.00p2310.00p2340.00p959,669
Apr 18, 20242360.00p2366.00p2325.00p2325.00p2,661,992
Apr 17, 20242314.00p2379.00p2304.00p2365.00p2,546,125
Apr 16, 20242317.00p2325.00p2271.00p2287.00p1,654,182
Apr 15, 20242389.00p2403.00p2376.00p2383.00p1,140,360
Apr 12, 20242372.00p2406.00p2317.00p2389.00p2,607,151
Apr 11, 20242390.00p2397.00p2317.00p2350.00p2,053,617
Apr 10, 20242391.00p2403.00p2362.00p2373.00p2,107,790
Apr 9, 20242350.00p2386.34p2317.00p2369.00p6,647,539
Apr 8, 20242302.00p2354.00p2302.00p2349.00p2,284,477
Apr 5, 20242313.00p2317.00p2274.00p2285.00p1,417,507
Apr 4, 20242318.00p2340.00p2320.00p2328.00p1,142,728
Apr 3, 20242327.00p2333.00p2310.00p2321.00p966,507
Apr 2, 20242323.00p2344.00p2317.42p2328.00p1,807,188
Mar 28, 20242286.00p2286.68p2264.50p2275.00p1,350,901
Mar 27, 20242248.50p2263.50p2232.00p2257.00p1,323,074
Mar 26, 20242241.00p2251.00p2227.00p2233.50p1,033,507
Mar 25, 20242258.50p2285.50p2258.00p2264.00p930,828
Mar 22, 20242265.50p2292.00p2162.00p2274.00p1,257,800
Mar 21, 20242288.50p2303.50p2277.50p2289.50p1,302,343
Mar 20, 20242234.00p2240.00p2220.50p2238.00p1,611,383
Mar 19, 20242233.00p2240.00p2211.00p2227.00p1,219,468
Mar 18, 20242189.00p2221.50p2187.50p2203.50p1,356,121
Mar 15, 20242178.50p2186.00p2158.00p2175.00p2,701,515
Mar 14, 20242219.00p2239.50p2188.00p2201.50p1,480,024
Mar 13, 20242172.50p2231.10p2166.00p2224.00p1,777,778
Mar 12, 20242200.00p2242.00p2194.50p2205.00p1,726,619
Mar 11, 20242200.00p2207.00p2173.50p2192.50p2,538,609
Mar 8, 20242268.00p2271.00p2229.00p2235.50p3,954,938
Mar 7, 20242275.00p2298.00p2255.00p2274.50p1,615,221
Mar 6, 20242273.00p2328.00p2269.32p2301.00p777,736
Mar 5, 20242279.50p2284.00p2253.00p2274.50p742,063
Mar 4, 20242292.00p2299.00p2279.00p2285.50p1,318,101
Mar 1, 20242295.00p2303.00p2280.00p2303.00p3,219,317
Feb 29, 20242262.00p2279.50p2254.50p2269.50p1,302,908
Feb 28, 20242248.00p2261.00p2241.50p2244.50p1,342,256
Feb 27, 20242282.00p2292.50p2270.00p2279.00p1,825,870
Feb 26, 20242265.00p2274.50p2244.50p2250.00p2,021,238
Feb 23, 20242313.00p2320.50p2293.00p2308.00p1,328,493
Feb 22, 20242316.50p2330.50p2295.00p2300.00p3,211,945
Feb 21, 20242306.00p2314.50p2265.50p2283.00p2,143,025
Feb 20, 20242311.50p2350.00p2278.50p2296.00p5,653,124
Feb 19, 20242374.50p2390.00p2358.50p2378.00p719,371
Feb 16, 20242369.50p2411.50p2369.50p2403.50p1,878,375
Feb 15, 20242331.00p2366.00p2326.50p2355.00p1,478,228
12345
Showing 1 to 50 of 250

Receive our
daily news email

Subscribe to the latest investing news by entering your email address below

You can opt out at any time.

For five days a week you will get

  • The latest company news
  • Insight into investment trends
  • Round-up of director's buys and sells
  • Articles from Shares magazine
Sharesmagazine cover

Plus more useful investment content and occasional promotional offers.

Shares Magazine Latest Issue Cover
Latest Issue:
25 Apr 2024Subscribe now

Market Overview

UK 350 Risers and Fallers

Risers

CompanyPrice% Chg
Playtech PLC504.0011.88
Helios Towers PLC99.405.41
Baltic Classifieds Group PLC236.505.11
Dr. Martens PLC76.304.95
Smurfit Kappa Group PLC3,595.234.88
Essentra PLC178.004.83

Fallers

CompanyPrice% Chg
Jd Sports Fashion PLC117.15-2.50
Moonpig Group PLC151.00-2.33
B&M European Value Retail S.A.517.00-2.05
Centrica PLC131.05-1.98
Rolls-Royce Holdings PLC413.30-1.85
Convatec Group PLC253.20-1.78