1. Share Prices

  2. Bhp Group Limited (BHP)

2,141.00p+18.00 (+0.85%)26 Jul 2024, 16:49
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
Jul 26, 20242154.00p2158.00p2135.65p2141.00p916,621
Jul 25, 20242100.00p2170.00p2080.00p2123.00p1,694,004
Jul 24, 20242123.00p2135.54p2111.69p2116.00p1,190,640
Jul 23, 20242130.00p2140.00p2102.00p2118.00p2,488,262
Jul 22, 20242147.00p2159.00p2135.00p2150.00p1,058,460
Jul 19, 20242158.00p2212.00p2124.00p2150.00p1,513,267
Jul 18, 20242210.00p2226.00p2174.00p2175.00p1,370,151
Jul 17, 20242191.00p2211.00p2181.00p2198.00p1,213,579
Jul 16, 20242230.00p2230.00p2180.00p2191.00p1,324,916
Jul 15, 20242274.00p2302.00p2234.00p2250.00p1,559,308
Jul 12, 20242268.00p2301.00p2238.00p2288.00p2,094,423
Jul 11, 20242275.00p2295.00p2240.00p2252.00p2,055,925
Jul 10, 20242258.00p2292.00p2244.00p2277.00p1,176,880
Jul 9, 20242292.00p2298.00p2275.00p2278.00p1,378,556
Jul 8, 20242282.00p2300.00p2270.00p2272.00p841,948
Jul 5, 20242342.00p2342.00p2301.00p2322.00p804,766
Jul 4, 20242361.00p2381.00p2327.00p2355.00p536,409
Jul 3, 20242298.00p2351.13p2252.00p2342.00p1,799,377
Jul 2, 20242270.00p2300.00p2251.00p2266.00p798,085
Jul 1, 20242288.00p2308.00p2273.00p2286.00p1,742,891
Jun 28, 20242255.00p2292.00p2241.00p2263.00p2,059,252
Jun 27, 20242254.00p2259.82p2238.00p2241.00p930,738
Jun 26, 20242274.00p2291.00p2262.00p2265.00p1,650,824
Jun 25, 20242270.00p2283.00p2225.00p2246.00p4,879,715
Jun 24, 20242226.00p2269.00p2211.00p2239.00p1,629,985
Jun 21, 20242243.00p2248.00p2229.00p2233.00p2,048,470
Jun 20, 20242240.00p2263.00p2233.00p2255.00p816,138
Jun 19, 20242245.00p2245.00p2217.00p2233.00p1,199,291
Jun 18, 20242218.00p2230.00p2196.00p2222.00p1,731,464
Jun 17, 20242193.00p2230.00p2191.00p2203.00p1,187,106
Jun 14, 20242236.00p2239.00p2211.00p2235.00p1,155,762
Jun 13, 20242246.00p2253.03p2219.00p2234.00p1,192,863
Jun 12, 20242259.00p2267.00p2239.00p2250.00p1,263,798
Jun 11, 20242267.00p2271.00p2208.00p2226.00p2,841,584
Jun 10, 20242268.00p2318.00p2268.00p2293.00p822,032
Jun 7, 20242331.00p2345.00p2298.00p2304.00p5,116,029
Jun 6, 20242301.00p2326.00p2268.00p2326.00p1,573,304
Jun 5, 20242277.00p2613.72p2250.00p2282.00p1,712,387
Jun 4, 20242311.00p2312.00p2246.00p2264.00p2,670,133
Jun 3, 20242334.00p2343.00p2302.00p2308.00p2,187,988
May 31, 20242316.00p2354.00p2300.00p2321.00p1,934,669
May 30, 20242313.00p2368.00p2299.00p2316.00p1,947,829
May 29, 20242358.00p2443.00p2322.00p2353.00p4,032,508
May 28, 20242331.00p2350.00p2315.00p2335.00p2,508,583
May 24, 20242310.00p2336.00p2294.00p2329.00p2,719,022
May 23, 20242338.00p2359.00p2305.00p2315.00p985,761
May 22, 20242410.00p2418.00p2324.00p2329.00p3,842,071
May 21, 20242401.00p2451.00p2381.00p2430.00p1,206,597
May 20, 20242410.00p2439.00p2407.00p2436.00p1,817,764
May 17, 20242365.00p2409.12p2355.00p2400.00p2,900,442
123456
Showing 1 to 50 of 253

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 Jul 2024Subscribe now

Market Overview

UK 350 Risers and Fallers

Risers

CompanyPrice% Chg
Drax Group PLC645.5013.95
Babcock International Group PLC530.008.65
Natwest Group PLC361.907.04
Jupiter Fund Management PLC88.106.79
Marshalls PLC358.506.54
Cmc Markets PLC321.006.29

Fallers

CompanyPrice% Chg
Ferrexpo PLC61.30-3.46
Discoverie Group PLC707.00-3.02
Bellevue Healthcare Trust PLC145.60-2.54
Spirent Communications PLC173.90-1.75
Segro PLC892.00-1.68
Rightmove PLC560.00-1.41
Risers/fallers data from previous trading day.