2,255.00p-11.50 (-0.51%)12 Aug 2022, 18:11
Find out how to deal online from £1.50 in a SIPP, ISA or Dealing account.

Bhp Group Limited Historic Prices

 
     
DateOpenHighLowCloseVolume
Aug 11, 20222253.00p2282.50p2219.50p2266.50p3,054,927
Aug 10, 20222202.50p2244.00p2192.50p2244.00p1,215,949
Aug 9, 20222259.00p2259.00p2224.00p2225.00p1,172,732
Aug 8, 20222236.00p2284.00p2221.50p2243.00p1,198,415
Aug 5, 20222240.00p2268.00p2201.00p2246.50p1,190,155
Aug 4, 20222176.50p2300.00p2170.50p2205.50p1,607,860
Aug 3, 20222200.50p2206.00p2175.10p2192.00p1,523,842
Aug 2, 20222197.50p2218.00p2163.50p2177.50p1,360,871
Aug 1, 20222260.00p2266.00p2199.00p2209.00p1,719,369
Jul 29, 20222198.00p2256.50p2194.50p2248.50p3,007,734
Jul 28, 20222215.50p2247.00p2202.00p2218.50p1,945,459
Jul 27, 20222145.00p2189.50p2120.50p2182.50p2,802,190
Jul 26, 20222211.00p2228.16p2176.00p2180.50p2,749,336
Jul 25, 20222143.00p2201.00p2143.00p2179.00p1,699,224
Jul 22, 20222125.50p2176.00p2103.50p2156.00p2,272,272
Jul 21, 20222105.50p2123.28p2070.50p2097.00p2,660,574
Jul 20, 20222129.00p2142.50p2095.00p2105.00p1,834,173
Jul 19, 20222077.50p2122.00p2077.50p2115.00p2,115,145
Jul 18, 20222121.00p2146.00p2114.00p2135.00p3,395,419
Jul 15, 20222018.00p2070.50p1998.60p2070.50p3,325,874
Jul 14, 20222108.50p2141.60p2006.50p2034.00p4,011,079
Jul 13, 20222107.00p2133.00p2074.00p2108.00p3,198,332
Jul 12, 20222126.00p2139.50p2102.60p2127.50p3,030,891
Jul 11, 20222141.00p2177.00p2130.00p2154.00p2,555,967
Jul 8, 20222220.00p2234.00p2153.00p2205.50p3,803,945
Jul 7, 20222219.00p2300.50p2200.00p2248.50p4,026,830
Jul 6, 20222139.50p2205.50p2139.50p2164.50p3,335,587
Jul 5, 20222260.50p2265.00p2158.00p2174.00p5,670,181
Jul 4, 20222241.50p2261.50p2226.00p2244.00p1,729,519
Jul 1, 20222242.00p2275.00p2193.00p2224.00p3,616,110
Jun 30, 20222341.50p2347.00p2270.00p2297.00p3,524,345
Jun 29, 20222402.00p2419.50p2376.50p2383.00p3,317,743
Jun 28, 20222434.00p2454.00p2387.00p2388.00p3,188,488
Jun 27, 20222328.00p2364.86p2313.00p2351.00p3,937,339
Jun 24, 20222226.00p2283.00p2217.00p2275.50p2,632,321
Jun 23, 20222262.00p2297.00p2225.50p2238.00p4,420,004
Jun 22, 20222294.50p2306.00p2241.50p2263.50p2,606,133
Jun 21, 20222341.00p2361.50p2315.00p2354.00p2,505,347
Jun 20, 20222310.00p2323.50p2263.50p2321.00p3,854,241
Jun 17, 20222423.00p2445.00p2346.50p2358.50p3,006,658
Jun 16, 20222526.50p2530.40p2429.92p2439.00p2,977,838
Jun 15, 20222510.00p2565.00p2474.50p2541.50p3,594,091
Jun 14, 20222535.00p2535.00p2479.00p2498.50p3,097,682
Jun 13, 20222550.00p2550.50p2443.00p2503.00p5,218,978
Jun 10, 20222625.50p2628.50p2552.00p2558.00p3,275,503
Jun 9, 20222650.00p2690.00p2629.50p2632.00p3,354,774
Jun 8, 20222719.00p2728.00p2668.50p2704.50p2,981,239
Jun 7, 20222684.50p2737.50p2657.02p2709.50p3,783,252
Jun 6, 20222640.00p2697.26p2636.00p2658.50p3,256,065
Jun 1, 20222590.00p2598.00p2526.50p2550.00p4,158,023
Showing 1 to 50 of 252