1698.60p-39.20 (-2.26 %)30 Nov 2020, 18:40
Find out how to deal online from £1.50 in a SIPP, ISA or Dealing account.

Bhp Group PLC Historic Prices

 
     
DateOpenHighLowCloseVolume
Nov 27, 20201731.00p1745.20p1716.80p1737.80p10,093,956
Nov 26, 20201760.40p1762.65p1722.56p1728.20p5,314,647
Nov 25, 20201782.80p1786.60p1745.40p1755.60p5,201,206
Nov 24, 20201716.60p1787.00p1703.40p1780.80p7,751,946
Nov 23, 20201671.40p1690.00p1650.00p1682.60p3,907,700
Nov 20, 20201624.40p1656.20p1620.40p1645.60p3,965,996
Nov 19, 20201638.40p1650.60p1621.40p1621.40p6,441,134
Nov 18, 20201645.60p1660.20p1632.20p1653.40p3,994,020
Nov 17, 20201671.60p1694.80p1616.20p1641.80p6,227,987
Nov 16, 20201651.60p1696.20p1647.60p1666.80p5,443,313
Nov 13, 20201620.00p1640.40p1614.40p1630.60p4,167,565
Nov 12, 20201648.80p1656.20p1617.20p1635.00p6,996,820
Nov 11, 20201663.00p1682.80p1658.40p1664.00p4,952,831
Nov 10, 20201634.20p1674.80p1621.40p1664.20p6,285,845
Nov 9, 20201622.60p1702.40p1604.54p1631.20p7,072,861
Nov 6, 20201566.20p1601.40p1557.20p1585.00p4,747,063
Nov 5, 20201541.20p1579.00p1531.40p1555.20p4,211,509
Nov 4, 20201504.80p1548.20p1488.60p1539.40p6,189,024
Nov 3, 20201539.00p1558.60p1530.40p1534.00p3,535,514
Nov 2, 20201488.20p1517.20p1472.20p1507.40p5,542,277
Oct 30, 20201469.40p1494.40p1450.00p1490.20p6,832,760
Oct 29, 20201487.60p1495.80p1465.40p1490.60p7,754,737
Oct 28, 20201542.40p1543.20p1486.60p1492.20p10,524,545
Oct 27, 20201573.80p1574.60p1543.20p1554.60p4,709,548
Oct 26, 20201577.00p1618.80p1570.00p1580.00p4,379,009
Oct 23, 20201600.00p1618.80p1595.20p1608.80p3,588,701
Oct 22, 20201610.80p1612.40p1592.60p1603.40p3,800,595
Oct 21, 20201624.60p1632.00p1596.80p1610.60p4,612,766
Oct 20, 20201596.60p1622.40p1590.00p1613.40p3,444,298
Oct 19, 20201648.40p1648.60p1609.80p1614.00p4,658,432
Oct 16, 20201640.00p1658.20p1630.40p1636.40p13,044,592
Oct 15, 20201638.00p1639.20p1610.20p1630.80p7,589,560
Oct 14, 20201654.20p1667.40p1634.60p1650.00p3,566,731
Oct 13, 20201644.60p1658.81p1637.80p1650.00p4,777,947
Oct 12, 20201655.80p1669.80p1646.80p1646.80p3,577,642
Oct 9, 20201668.60p1687.00p1661.40p1666.60p5,288,597
Oct 8, 20201666.60p1668.40p1637.60p1646.40p5,118,765
Oct 7, 20201632.00p1672.20p1438.36p1661.60p6,935,498
Oct 6, 20201663.40p1664.20p1622.20p1629.20p7,669,425
Oct 5, 20201666.80p1674.80p1649.00p1652.60p3,350,159
Oct 2, 20201620.00p1654.60p1611.60p1654.60p4,488,230
Oct 1, 20201672.00p1685.60p1642.00p1645.60p3,884,320
Sep 30, 20201656.80p1687.20p1652.10p1653.80p4,816,634
Sep 29, 20201692.80p1696.80p1660.80p1669.60p6,277,069
Sep 28, 20201712.00p1717.20p1692.00p1694.80p6,748,186
Sep 25, 20201728.00p1733.81p1682.60p1702.80p24,426,389
Sep 24, 20201688.80p1722.20p1682.20p1713.20p3,455,595
Sep 23, 20201738.20p1740.20p1691.20p1711.80p4,972,444
Sep 22, 20201712.80p1728.63p1702.20p1702.20p4,817,925
Sep 21, 20201748.60p1748.80p1688.40p1705.20p5,073,288
Showing 1 to 50 of 252