Singapore markets closed

BHP Group Limited (BHP.L)

LSE - LSE Delayed price. Currency in GBp (0.01 GBP)
Add to watchlist
2,330.00-18.00 (-0.77%)
As of 11:30AM BST. Market open.
Time period:
23 Apr 2023 - 23 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in GBpDownload
DateOpenHighLowClose*Adj. close**Volume
23 Apr 20242,355.002,356.002,314.002,330.002,330.00391,428
22 Apr 20242,355.002,372.502,342.002,348.002,348.001,146,885
19 Apr 20242,310.002,346.002,310.002,340.002,340.00959,669
18 Apr 20242,360.002,366.002,325.002,325.002,325.002,661,992
17 Apr 20242,314.002,379.002,304.002,365.002,365.002,546,125
16 Apr 20242,317.002,325.002,271.002,287.002,287.001,654,182
15 Apr 20242,389.002,403.002,376.002,383.002,383.001,140,360
12 Apr 20242,372.002,406.002,317.002,389.002,389.002,607,151
11 Apr 20242,390.002,397.002,317.002,350.002,350.002,053,617
10 Apr 20242,391.002,403.002,362.002,373.002,373.002,107,790
09 Apr 20242,350.002,386.342,317.002,369.002,369.006,647,539
08 Apr 20242,302.002,354.002,302.002,349.002,349.002,284,477
05 Apr 20242,313.002,317.002,274.002,285.002,285.001,417,507
04 Apr 20242,318.002,340.002,320.002,328.002,328.001,142,728
03 Apr 20242,327.002,333.002,310.002,321.002,321.00966,507
02 Apr 20242,323.002,344.002,317.422,328.002,328.001,807,188
28 Mar 20242,286.002,286.682,264.502,275.002,275.001,350,901
27 Mar 20242,248.502,263.502,232.002,257.002,257.001,323,074
26 Mar 20242,241.002,251.002,227.002,233.502,233.501,033,507
25 Mar 20242,258.502,285.502,258.002,264.002,264.00930,828
22 Mar 20242,265.502,292.002,162.002,274.002,274.001,257,800
21 Mar 20242,288.502,303.502,277.502,289.502,289.501,302,343
20 Mar 20242,234.002,240.002,220.502,238.002,238.001,611,383
19 Mar 20242,233.002,240.002,211.002,227.002,227.001,219,468
18 Mar 20242,189.002,221.502,187.502,203.502,203.501,356,121
15 Mar 20242,178.502,186.002,158.002,175.002,175.002,701,515
14 Mar 20242,219.002,239.502,188.002,201.502,201.501,480,024
13 Mar 20242,172.502,231.102,166.002,224.002,224.001,777,778
12 Mar 20242,200.002,242.002,194.502,205.002,205.001,726,619
11 Mar 20242,200.002,207.002,173.502,192.502,192.502,538,609
08 Mar 20242,268.002,271.002,229.002,235.502,235.503,954,938
07 Mar 20242,275.002,298.002,255.002,274.502,274.501,615,221
07 Mar 202456.29838 Dividend
06 Mar 20242,273.002,328.002,269.322,301.002,244.70777,736
05 Mar 20242,279.502,284.002,253.002,274.502,218.85742,063
04 Mar 20242,292.002,299.002,279.002,285.502,229.581,318,101
01 Mar 20242,295.002,303.002,280.002,303.002,246.653,219,317
29 Feb 20242,262.002,279.502,254.502,269.502,213.971,302,908
28 Feb 20242,248.002,261.002,241.502,244.502,189.581,342,256
27 Feb 20242,282.002,292.502,270.002,279.002,223.241,825,870
26 Feb 20242,265.002,274.502,244.502,250.002,194.952,021,238
23 Feb 20242,313.002,320.502,293.002,308.002,251.531,328,493
22 Feb 20242,316.502,330.502,295.002,300.002,243.733,211,945
21 Feb 20242,306.002,314.502,265.502,283.002,227.142,143,025
20 Feb 20242,311.502,350.002,278.502,296.002,239.825,653,124
19 Feb 20242,374.502,390.002,358.502,378.002,319.82719,371
16 Feb 20242,369.502,411.502,369.502,403.502,344.691,878,375
15 Feb 20242,331.002,366.002,326.502,355.002,297.381,478,228
14 Feb 20242,360.002,377.002,349.002,371.002,312.991,059,058
13 Feb 20242,391.502,398.502,339.002,349.002,291.531,704,937
12 Feb 20242,374.002,396.502,367.502,388.502,330.061,828,387
09 Feb 20242,369.002,382.002,360.182,375.002,316.892,060,902
08 Feb 20242,395.502,407.502,374.502,375.002,316.892,848,196
07 Feb 20242,392.502,398.002,376.002,383.002,324.701,534,401
06 Feb 20242,377.002,394.002,369.502,381.502,323.231,517,486
05 Feb 20242,393.002,397.002,358.002,369.502,311.532,709,702
02 Feb 20242,448.502,449.502,399.002,409.002,350.062,403,723
01 Feb 20242,421.002,436.502,412.012,421.002,361.772,778,742
31 Jan 20242,435.002,445.502,422.002,430.002,370.551,742,810
30 Jan 20242,435.002,435.002,405.002,419.502,360.30926,552
29 Jan 20242,424.002,440.002,417.002,426.002,366.641,160,902
26 Jan 20242,413.002,429.502,381.002,415.502,356.402,554,351
25 Jan 20242,464.002,472.002,411.502,423.002,363.721,653,866
24 Jan 20242,464.002,472.502,439.002,446.502,386.641,490,281
23 Jan 20242,400.502,449.002,390.502,410.002,351.031,885,956
22 Jan 20242,371.002,371.002,342.502,363.502,305.672,214,683
19 Jan 20242,383.002,386.002,354.502,360.002,302.261,303,210
18 Jan 20242,374.502,384.002,355.502,365.502,307.623,077,360
17 Jan 20242,393.502,400.002,370.502,383.002,324.701,654,039
16 Jan 20242,434.002,462.502,411.502,427.502,368.114,287,688
15 Jan 20242,451.502,471.492,443.002,455.002,394.931,159,343
12 Jan 20242,491.002,502.502,471.002,485.002,424.201,558,601
11 Jan 20242,519.002,541.502,462.002,481.502,420.791,814,882
10 Jan 20242,532.002,532.002,478.002,508.002,446.641,904,935
09 Jan 20242,556.002,546.502,540.502,543.002,480.783,930,261
08 Jan 20242,568.002,583.292,546.502,573.502,510.531,394,996
05 Jan 20242,585.002,609.002,561.502,599.002,535.412,127,265
04 Jan 20242,642.502,655.002,608.502,626.502,562.241,088,478
03 Jan 20242,661.502,670.502,625.002,646.002,581.261,206,494
02 Jan 20242,705.002,707.002,683.502,700.002,633.94948,900
29 Dec 20232,701.002,705.002,684.502,689.502,623.70619,016
28 Dec 20232,705.002,707.502,643.502,698.002,631.99279,447
27 Dec 20232,682.502,698.502,643.502,674.002,608.581,047,839
22 Dec 20232,643.002,682.502,640.002,659.502,594.43400,168
21 Dec 20232,660.002,673.502,639.502,665.002,599.801,850,969
20 Dec 20232,639.002,653.502,627.502,637.002,572.481,697,085
19 Dec 20232,617.002,644.112,609.002,642.002,577.361,136,020
18 Dec 20232,594.002,624.002,568.002,611.002,547.121,233,126
15 Dec 20232,596.002,612.502,540.002,584.002,520.781,510,093
14 Dec 20232,548.502,590.002,471.002,559.002,496.391,669,816
13 Dec 20232,494.002,510.002,460.002,486.002,425.18853,249
12 Dec 20232,498.502,521.502,450.002,475.002,414.44960,719
11 Dec 20232,480.002,508.002,440.502,465.002,404.695,798,536
08 Dec 20232,496.002,519.502,473.002,493.002,432.001,018,346
07 Dec 20232,475.502,502.502,446.002,485.002,424.201,066,520
06 Dec 20232,470.002,485.002,461.002,461.002,400.791,573,692
05 Dec 20232,411.502,449.002,398.502,417.002,357.861,397,579
04 Dec 20232,450.002,489.502,426.502,434.002,374.451,296,510
01 Dec 20232,423.502,492.502,423.502,474.502,413.961,252,159
30 Nov 20232,413.502,429.502,395.502,404.002,345.181,258,315
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...