1. Share Prices

  2. Bhp Group Limited (BHP)

1,932.50p+0.00 (+0.00%)05 Aug 2025, 07:51
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
Aug 5, 20251941.50p1951.00p1926.00p1932.50p553,426
Aug 4, 20251934.00p1936.50p1917.50p1932.50p699,237
Aug 1, 20251918.50p1919.50p1897.50p1907.50p1,055,349
Jul 31, 20251891.00p1912.00p1873.50p1907.00p1,494,273
Jul 30, 20251950.50p1957.00p1926.50p1940.50p996,551
Jul 29, 20251972.00p1979.50p1953.00p1963.00p1,094,178
Jul 28, 20251955.50p1966.10p1928.93p1949.00p926,906
Jul 25, 20251978.50p1989.50p1966.50p1973.00p1,081,054
Jul 24, 20252027.00p2029.00p1994.50p2002.00p1,233,264
Jul 23, 20252023.00p2041.00p2011.00p2025.00p805,921
Jul 22, 20252010.00p2022.00p1769.23p2018.00p1,009,860
Jul 21, 20251986.56p1993.50p1955.00p1988.50p1,428,554
Jul 18, 20251943.00p1948.50p1912.00p1928.00p1,696,109
Jul 17, 20251885.50p1926.50p1885.00p1914.00p1,132,922
Jul 16, 20251889.50p1905.00p1883.00p1887.00p696,066
Jul 15, 20251919.00p1924.50p1870.42p1877.00p1,055,213
Jul 14, 20251936.50p1951.50p1901.50p1923.50p1,151,684
Jul 11, 20251917.00p1917.00p1886.28p1912.00p930,173
Jul 10, 20251885.00p1922.00p1869.22p1915.50p1,960,066
Jul 9, 20251820.00p1845.00p1813.50p1823.00p1,460,167
Jul 8, 20251836.50p1845.00p1830.50p1841.00p513,873
Jul 7, 20251839.50p1845.50p1822.50p1827.00p570,980
Jul 4, 20251836.50p1840.50p1829.00p1840.50p442,532
Jul 3, 20251881.00p1885.00p1838.50p1846.00p1,329,844
Jul 2, 20251784.00p1854.00p1775.50p1847.00p2,790,004
Jul 1, 20251750.50p1769.50p1741.00p1766.00p1,178,970
Jun 30, 20251758.00p1769.00p1742.50p1746.50p779,362
Jun 27, 20251785.50p1787.05p1757.50p1770.00p1,893,360
Jun 26, 20251719.00p1760.00p1717.50p1750.00p1,385,983
Jun 25, 20251730.00p1736.50p1703.50p1708.50p834,304
Jun 24, 20251755.00p1766.00p1728.50p1730.00p2,817,414
Jun 23, 20251689.50p1719.00p1686.50p1718.00p714,660
Jun 20, 20251741.50p1752.50p1715.00p1721.50p992,538
Jun 19, 20251747.00p1757.50p1731.50p1733.50p976,434
Jun 18, 20251789.50p1791.00p1769.00p1779.00p1,010,722
Jun 17, 20251797.50p1805.50p1779.64p1784.50p1,130,783
Jun 16, 20251794.50p1819.50p1791.50p1811.50p975,178
Jun 13, 20251774.00p1809.50p1774.00p1792.00p1,004,539
Jun 12, 20251844.00p1848.50p1820.00p1830.00p1,187,824
Jun 11, 20251893.00p1900.00p1870.00p1870.50p831,282
Jun 10, 20251841.00p1873.50p1841.00p1868.50p619,712
Jun 9, 20251827.50p1847.00p1825.50p1845.50p738,952
Jun 6, 20251832.50p1842.00p1824.50p1830.00p526,334
Jun 5, 20251836.00p1856.00p1820.50p1846.00p1,873,909
Jun 4, 20251806.00p1826.50p1799.00p1816.00p762,625
Jun 3, 20251800.00p1800.00p1769.50p1798.50p839,523
Jun 2, 20251800.00p1824.50p1795.00p1811.50p851,101
May 30, 20251818.00p1829.00p1806.50p1809.50p768,077
May 29, 20251840.50p1852.50p1819.00p1824.00p612,407
May 28, 20251825.50p1839.50p1820.50p1822.50p588,987
123456
Showing 1 to 50 of 253

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:
31 Jul 2025

Market Overview

UK 350 Risers and Fallers

Risers

CompanyPrice% Chg
Smith & Nephew PLC1,331.0015.34
Oxford Nanopore Technologies PLC217.009.38
Close Brothers Group PLC525.006.84
Rotork PLC337.606.57
Fresnillo PLC1,520.006.00
Hunting PLC310.505.97

Fallers

CompanyPrice% Chg
Domino's Pizza Group PLC202.80-17.56
Raspberry Pi Holdings PLC401.60-4.52
Senior PLC180.00-3.85
4Imprint Group PLC3,615.00-3.21
Dowlais Group PLC68.05-2.99
Jtc PLC924.00-2.63
Risers/fallers data from previous trading day. Today's data available from 8:15am.