Singapore markets closed

BHP Group Limited (0HN3.L)

LSE - LSE Delayed price. Currency in USD
Add to watchlist
56.44-0.72 (-1.25%)
As of 03:43PM BST. Market open.
Time period:
18 Jul 2023 - 18 Jul 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
18 Jul 202456.8356.8356.4456.4456.442,181
17 Jul 202457.3557.6057.0457.1557.151,671
16 Jul 202457.8757.8756.5057.1657.167,512
15 Jul 202459.1259.1258.0258.4458.442,592
12 Jul 202459.0259.7659.0259.7059.703,831
11 Jul 202458.7758.8557.8958.0358.039,844
10 Jul 202458.3458.6057.9758.3758.376,644
09 Jul 202458.5058.6558.1958.4458.442,834
08 Jul 202458.7458.9658.1658.3558.353,574
05 Jul 202459.4659.5658.8759.3959.392,291
04 Jul 2024------
03 Jul 202457.7560.0157.7559.5859.582,564
02 Jul 202457.1457.6357.0957.3957.391,082
01 Jul 202457.0958.4557.0957.9857.983,923
28 Jun 202457.5657.5657.1357.2357.23539
27 Jun 202457.2657.2656.6556.6756.671,153
26 Jun 202457.3557.5157.1057.1057.103,745
25 Jun 202456.9457.0056.7856.8756.87639
24 Jun 202456.7957.3456.3356.6656.661,211
21 Jun 202456.6356.6956.3356.5056.501,072
20 Jun 202456.9757.4156.8957.1557.151,643
19 Jun 2024------
18 Jun 202456.0556.6956.0556.6556.652,752
17 Jun 202456.1756.2555.7156.2556.251,183
14 Jun 202456.3457.0156.3456.9656.96809
13 Jun 202457.4857.4956.7457.1557.15678
12 Jun 202458.1758.1757.5357.5357.532,466
11 Jun 202457.7057.7056.2356.5256.5226,327
10 Jun 202458.2958.5558.1158.4258.4247,908
07 Jun 202458.7858.8458.2558.2658.262,271
06 Jun 202458.6759.7058.5259.6159.6134,837
05 Jun 202458.1358.4457.9958.4058.401,087
04 Jun 202459.0159.0157.3857.9157.9126,647
03 Jun 202459.0859.1358.5158.8758.871,475
31 May 202459.5559.8858.7559.1159.11843
30 May 202459.5359.6658.6958.7658.764,283
29 May 202460.1160.7459.4159.6659.661,272
28 May 202460.1260.2059.6259.7459.744,895
24 May 202459.0759.7358.8959.7259.721,874
23 May 202459.7059.7058.4858.4958.491,755
22 May 202461.6461.7959.1059.1259.124,950
21 May 202461.6962.2761.4661.7461.745,157
20 May 202461.7362.0161.2661.6461.641,294
17 May 202459.9461.4359.9461.3961.392,279
16 May 202459.5160.7859.4160.1060.102,781
15 May 202458.8559.5658.3458.9058.903,641
14 May 202457.1859.3857.1858.5858.585,427
13 May 202457.4457.6557.3957.3957.39982
10 May 202457.5057.6657.1757.2257.222,834
09 May 202456.7357.1156.4456.9456.941,173
08 May 202456.5456.7356.3656.4456.442,391
07 May 202457.5657.7157.3557.5857.583,446
03 May 202455.8356.5755.7356.4456.441,395
02 May 202455.7655.8555.5455.7955.791,559
01 May 202454.9055.4154.8254.9354.931,245
30 Apr 202457.1057.1055.5755.6655.662,804
29 Apr 202456.4056.8355.9056.8356.833,061
26 Apr 202456.8056.9155.8156.4656.462,640
25 Apr 202458.3058.3057.1057.3057.305,927
24 Apr 202458.7959.2058.6059.1959.195,439
23 Apr 202458.7158.7157.4858.6258.621,209
22 Apr 202457.9158.6357.7758.6258.621,385
19 Apr 202458.0158.3457.7458.1358.13350
18 Apr 202458.7758.7757.8357.8457.842,216
17 Apr 202457.0259.3557.0258.4558.45104,447
16 Apr 202458.7058.7056.6357.2057.205,422
15 Apr 202459.7359.9858.9558.9558.951,637
12 Apr 202459.7159.9458.9159.0259.021,517
11 Apr 202459.5059.5758.7559.5059.504,041
10 Apr 202459.7159.9559.3059.7759.771,939
09 Apr 202460.0160.5459.8960.3560.3510,336
08 Apr 202459.1259.5758.9959.4759.475,941
05 Apr 202457.7557.9357.3257.4657.461,187
04 Apr 202458.7759.3658.7758.8358.831,950
03 Apr 202458.6758.7558.2958.7458.742,505
02 Apr 202458.7658.9358.5758.9358.935,279
28 Mar 202457.4757.7957.2857.6957.69916
27 Mar 202456.4157.3356.4157.3257.32397
26 Mar 202456.8656.8856.2656.5756.571,754
25 Mar 202457.4857.7857.1057.1357.13668
22 Mar 202457.1657.5257.1657.4157.414,102
21 Mar 202458.3258.4757.9157.9257.925,563
20 Mar 202456.7957.5156.6157.5157.511,052
19 Mar 202456.4356.7356.3556.5156.511,763
18 Mar 202456.4756.4755.9655.9955.992,032
15 Mar 202455.1855.5355.1055.4755.47889
14 Mar 202456.3656.5355.8555.9455.944,231
13 Mar 202455.8857.1955.8457.0557.051,333
12 Mar 202456.2556.8256.2256.2256.22696
11 Mar 202455.7556.1655.7556.1156.1110,641
08 Mar 202457.9358.0957.2857.2857.289,099
07 Mar 202458.3458.4557.8757.8957.892,429
07 Mar 20241.425 Dividend
06 Mar 202458.2859.0958.2858.5257.105,763
05 Mar 202457.4957.9957.4957.7656.354,771
04 Mar 202457.9358.1357.9158.1056.69896
01 Mar 202457.8558.3957.4758.3956.976,410
29 Feb 202457.3457.7957.2557.4256.0213,962
28 Feb 202456.8757.1056.8356.8555.4711,749
27 Feb 202457.6958.0457.6257.7356.3213,728
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...