2,308.00p+8.00 (+0.35%)23 Feb 2024, 18:06
Find out how to deal online from £1.50 in a SIPP, ISA or Dealing account.

Bhp Group Limited Historic Prices

 
     
DateOpenHighLowCloseVolume
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
Feb 14, 20242360.00p2377.00p2349.00p2371.00p1,059,058
Feb 13, 20242391.50p2398.50p2339.00p2349.00p1,704,937
Feb 12, 20242374.00p2396.50p2367.50p2388.50p1,828,387
Feb 9, 20242369.00p2382.00p2360.18p2375.00p2,060,902
Feb 8, 20242395.50p2407.50p2374.50p2375.00p2,848,196
Feb 7, 20242392.50p2398.00p2376.00p2383.00p1,534,401
Feb 6, 20242377.00p2394.00p2369.50p2381.50p1,517,486
Feb 5, 20242393.00p2397.00p2358.00p2369.50p2,709,702
Feb 2, 20242448.50p2449.50p2399.00p2409.00p2,403,723
Feb 1, 20242421.00p2436.50p2412.01p2421.00p2,778,742
Jan 31, 20242435.00p2445.50p2422.00p2430.00p1,742,810
Jan 30, 20242435.00p2435.00p2405.00p2419.50p926,552
Jan 29, 20242424.00p2440.00p2417.00p2426.00p1,160,902
Jan 26, 20242413.00p2429.50p2381.00p2415.50p2,554,351
Jan 25, 20242464.00p2472.00p2411.50p2423.00p1,653,866
Jan 24, 20242464.00p2472.50p2439.00p2446.50p1,490,281
Jan 23, 20242400.50p2449.00p2390.50p2410.00p1,885,956
Jan 22, 20242371.00p2371.00p2342.50p2363.50p2,214,683
Jan 19, 20242383.00p2386.00p2354.50p2360.00p1,303,210
Jan 18, 20242374.50p2384.00p2355.50p2365.50p3,077,360
Jan 17, 20242393.50p2400.00p2370.50p2383.00p1,654,039
Jan 16, 20242434.00p2462.50p2411.50p2427.50p4,287,688
Jan 15, 20242463.50p2471.49p2443.00p2455.00p1,159,343
Jan 12, 20242491.00p2502.50p2471.00p2485.00p1,558,601
Jan 11, 20242519.00p2541.50p2462.00p2481.50p1,814,882
Jan 10, 20242532.00p2532.00p2478.00p2508.00p1,904,935
Jan 9, 20242556.00p2546.50p2540.50p2543.00p3,930,261
Jan 8, 20242568.00p2583.30p2546.50p2573.50p1,394,996
Jan 5, 20242585.00p2609.00p2561.50p2599.00p2,127,265
Jan 4, 20242642.50p2655.00p2608.50p2626.50p1,088,478
Jan 3, 20242661.50p2670.50p2625.00p2646.00p1,206,494
Jan 2, 20242705.00p2707.00p2683.50p2700.00p948,900
Dec 29, 20232701.00p2705.00p2684.50p2689.50p619,016
Dec 28, 20232705.00p2707.50p2643.50p2698.00p279,447
Dec 27, 20232682.50p2698.50p2643.50p2674.00p1,047,839
Dec 22, 20232643.00p2682.50p2640.00p2659.50p400,168
Dec 21, 20232660.00p2673.50p2639.50p2665.00p1,850,969
Dec 20, 20232639.00p2653.50p2627.50p2637.00p1,697,085
Dec 19, 20232617.00p2644.11p2609.00p2642.00p1,136,020
Dec 18, 20232594.00p2624.00p2568.00p2611.00p1,233,126
Dec 15, 20232596.00p2612.50p2540.00p2584.00p1,510,093
Dec 14, 20232548.50p2590.00p2471.00p2559.00p1,669,816
Dec 13, 20232494.00p2510.00p2460.00p2486.00p853,249
Showing 1 to 50 of 251