1,985.40p-10.60 (-0.53%)26 Oct 2021, 11:34
Find out how to deal online from £1.50 in a SIPP, ISA or Dealing account.

Bhp Group PLC Historic Prices

 
     
DateOpenHighLowCloseVolume
Oct 25, 20211974.60p1996.00p1964.60p1996.00p4,295,229
Oct 22, 20211943.00p1976.00p1933.00p1941.00p4,327,200
Oct 21, 20211964.00p1973.60p1921.00p1928.40p6,769,510
Oct 20, 20211980.80p2006.50p1961.06p2003.00p6,348,863
Oct 19, 20212011.00p2023.00p1988.00p2008.50p4,821,405
Oct 18, 20212000.50p2020.50p1971.00p1987.60p5,218,206
Oct 15, 20212000.50p2010.50p1984.20p1989.20p6,804,095
Oct 14, 20211950.20p2004.00p1946.60p1992.00p9,116,823
Oct 13, 20211928.00p1942.60p1910.60p1921.00p6,875,851
Oct 12, 20211944.00p1964.00p1931.80p1950.00p4,767,596
Oct 11, 20211936.60p1988.60p1928.80p1974.40p5,279,565
Oct 8, 20211920.20p1928.60p1902.40p1913.00p9,907,013
Oct 7, 20211853.00p1913.40p1853.00p1900.60p6,156,156
Oct 6, 20211853.40p1855.40p1819.60p1835.20p6,184,608
Oct 5, 20211844.20p1866.40p1831.20p1861.00p5,412,987
Oct 4, 20211850.20p1878.20p1831.00p1848.60p5,712,308
Oct 1, 20211864.00p1870.80p1838.80p1843.60p6,619,122
Sep 30, 20211889.40p1905.80p1872.20p1888.20p6,282,933
Sep 29, 20211832.00p1869.40p1823.00p1861.80p7,081,854
Sep 28, 20211860.00p1876.20p1846.40p1846.80p5,802,845
Sep 27, 20211892.00p1901.80p1858.00p1877.40p9,920,868
Sep 24, 20211890.20p1890.20p1861.00p1867.80p4,090,218
Sep 23, 20211923.00p1923.00p1880.20p1891.80p6,491,851
Sep 22, 20211920.00p1933.00p1879.80p1891.60p7,788,707
Sep 21, 20211872.00p1912.60p1847.60p1851.80p10,312,128
Sep 20, 20211824.80p1849.40p1774.56p1843.80p12,976,171
Sep 17, 20211956.80p1957.53p1855.80p1873.80p22,346,716
Sep 16, 20212025.50p2035.00p1958.20p1968.20p15,310,120
Sep 15, 20212024.50p2060.50p2018.00p2036.50p9,624,217
Sep 14, 20212040.00p2060.00p2017.00p2026.00p5,900,810
Sep 13, 20212074.50p2097.00p2073.50p2080.50p5,732,372
Sep 10, 20212075.00p2087.50p2063.00p2071.50p3,078,759
Sep 9, 20212063.00p2072.00p2044.50p2049.50p5,621,963
Sep 8, 20212114.00p2116.50p2075.50p2084.00p6,564,430
Sep 7, 20212114.50p2134.00p2105.00p2111.50p8,347,086
Sep 6, 20212143.50p2145.00p2112.50p2118.00p2,956,446
Sep 3, 20212135.00p2149.00p2112.00p2119.00p7,464,572
Sep 2, 20212123.00p2133.49p2086.50p2107.00p6,784,751
Sep 1, 20212261.50p2276.50p2210.50p2231.00p8,590,762
Aug 31, 20212308.00p2324.25p2257.00p2257.50p18,086,094
Aug 27, 20212245.00p2290.00p2229.00p2280.00p3,489,594
Aug 26, 20212238.00p2253.00p2228.00p2232.00p5,489,762
Aug 25, 20212261.00p2276.00p2248.50p2266.50p10,670,033
Aug 24, 20212245.50p2249.00p2210.50p2236.00p10,745,443
Aug 23, 20212200.50p2220.00p2191.00p2207.50p8,934,990
Aug 20, 20212181.00p2198.00p2159.00p2183.50p10,114,377
Aug 19, 20212155.00p2180.00p2111.00p2163.50p9,004,203
Aug 18, 20212335.00p2361.00p2197.50p2218.00p14,628,864
Aug 17, 20212470.00p2505.00p2348.50p2358.00p17,982,404
Aug 16, 20212301.00p2332.00p2253.00p2280.50p6,793,554
Showing 1 to 50 of 253