1. Share Prices

  2. Bhp Group Limited (BHP)

2,217.00p+32.00 (+1.46%)05 Dec 2025, 17:13
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
Dec 5, 20252221.00p2242.00p2216.00p2217.00p918,176
Dec 4, 20252195.00p2203.00p2161.00p2185.00p1,585,653
Dec 3, 20252139.00p2173.00p2128.00p2170.00p1,525,632
Dec 2, 20252112.00p2123.00p2084.00p2107.00p1,237,386
Dec 1, 20252072.00p2097.00p2057.00p2082.00p862,977
Nov 28, 20252048.00p2072.00p2042.89p2066.00p1,285,920
Nov 27, 20252073.00p2073.00p2026.00p2026.00p1,147,853
Nov 26, 20252077.00p2077.00p2044.00p2070.00p1,167,318
Nov 25, 20252024.00p2039.00p2015.00p2029.00p810,038
Nov 24, 20252003.00p2030.48p2002.00p2016.00p1,065,468
Nov 21, 20251972.50p2019.00p1971.00p2015.00p1,080,834
Nov 20, 20252075.00p2075.00p2027.00p2032.00p1,642,933
Nov 19, 20252040.00p2056.00p2029.00p2041.00p816,838
Nov 18, 20252005.00p2054.00p1999.00p2054.00p1,563,212
Nov 17, 20252098.00p2103.00p2079.00p2091.00p527,393
Nov 14, 20252113.00p2114.16p2048.00p2097.00p2,068,306
Nov 13, 20252154.00p2166.00p2130.00p2134.00p1,841,296
Nov 12, 20252134.00p2155.00p2131.00p2141.00p997,752
Nov 11, 20252116.00p2122.00p2100.00p2113.00p1,066,238
Nov 10, 20252107.00p2119.00p2097.87p2098.00p965,607
Nov 7, 20252109.00p2110.00p2048.66p2082.00p1,756,054
Nov 6, 20252145.00p2156.00p2065.00p2109.00p1,310,547
Nov 5, 20252105.00p2148.00p2095.00p2124.00p714,487
Nov 4, 20252098.00p2101.00p2072.00p2095.00p1,413,873
Nov 3, 20252160.00p2160.00p2117.00p2128.00p811,406
Oct 31, 20252166.00p2190.00p2161.00p2165.00p679,121
Oct 30, 20252194.00p2194.00p2148.00p2176.00p796,702
Oct 29, 20252199.00p2228.00p2191.02p2227.00p1,517,717
Oct 28, 20252117.00p2170.00p2103.00p2166.00p890,729
Oct 27, 20252134.00p2149.00p2108.00p2113.00p805,817
Oct 24, 20252102.00p2106.00p2075.00p2100.00p608,961
Oct 23, 20252085.00p2108.00p2085.00p2094.00p652,441
Oct 22, 20252126.00p2140.00p2075.00p2084.00p947,303
Oct 21, 20252140.00p2146.00p2083.00p2103.00p802,565
Oct 20, 20252087.00p2131.00p2077.00p2122.00p865,732
Oct 17, 20252085.00p2101.00p2068.00p2086.00p1,138,060
Oct 16, 20252125.00p2139.00p2098.00p2113.00p1,010,068
Oct 15, 20252127.00p2148.00p2116.00p2126.00p902,796
Oct 14, 20252069.00p2126.00p2058.00p2123.00p1,276,457
Oct 13, 20252064.00p2105.00p2063.60p2105.00p1,304,891
Oct 10, 20252088.00p2110.00p2058.34p2063.00p1,149,683
Oct 9, 20252125.00p2159.00p2114.00p2114.00p1,311,573
Oct 8, 20252048.00p2103.00p2048.00p2097.00p887,427
Oct 7, 20252065.00p2087.00p2049.00p2078.00p548,119
Oct 6, 20252056.00p2089.00p2053.00p2082.00p614,048
Oct 3, 20252061.00p2086.00p2057.00p2079.00p944,781
Oct 2, 20252071.00p2090.00p2027.00p2032.00p947,379
Oct 1, 20252045.00p2091.00p2023.00p2066.00p938,417
Sep 30, 20252092.00p2102.00p1993.00p2053.00p2,009,226
Sep 29, 20252046.00p2104.65p2038.00p2093.00p1,060,111
123456
Showing 1 to 50 of 252

Most Read

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 Sep 2025

Market Overview

UK 350 Risers and Fallers

Risers

CompanyPrice% Chg
Trustpilot Group PLC146.4013.31
Greggs PLC1,674.005.28
Ssp Group PLC172.304.49
Elementis PLC166.804.12
Rightmove PLC540.203.33
Pinewood Technologies Group PLC370.002.92

Fallers

CompanyPrice% Chg
Baltic Classifieds Group PLC175.40-5.70
Mony Group PLC181.80-5.31
Trainline PLC209.00-4.91
Big Yellow Group PLC1,024.00-4.30
Oxford Nanopore Technologies PLC124.70-4.30
Goodwin PLC19,650.00-3.68
Risers/fallers data from previous trading day.