LSE - Delayed Quote GBp

BHP Group Limited (BHP.L)

1,792.00
-38.00
(-2.08%)
At close: June 13 at 5:52:07 PM GMT+1
Currency in GBp
Download
Date Open High Low Close Adj Close Volume
Jun 13, 20251,774.001,809.501,774.001,792.001,792.001,004,539
Jun 12, 20251,844.001,848.501,820.001,830.001,830.001,187,824
Jun 11, 20251,893.001,900.001,870.001,870.501,870.50831,282
Jun 10, 20251,841.001,873.501,841.001,868.501,868.50619,712
Jun 9, 20251,827.501,847.001,825.501,845.501,845.50738,952
Jun 6, 20251,832.501,842.001,824.501,830.001,830.00526,334
Jun 5, 20251,836.001,856.001,820.501,846.001,846.001,873,909
Jun 4, 20251,806.001,826.501,799.001,816.001,816.00762,625
Jun 3, 20251,800.001,800.001,769.501,798.501,798.50839,523
Jun 2, 20251,800.001,824.501,795.001,811.501,811.50851,101
May 30, 20251,818.001,829.001,806.501,809.501,809.50768,077
May 29, 20251,840.501,852.501,819.001,824.001,824.00612,407
May 28, 20251,825.501,839.501,820.501,822.501,822.50588,987
May 27, 20251,823.501,842.501,818.501,839.501,839.501,614,473
May 23, 20251,840.001,853.001,815.501,840.001,840.001,607,809
May 22, 20251,853.001,860.501,833.501,836.501,836.50882,095
May 21, 20251,869.001,869.001,844.501,857.001,857.00672,948
May 20, 20251,862.001,878.001,850.501,876.001,876.002,344,302
May 19, 20251,871.001,885.001,854.001,881.501,881.50705,614
May 16, 20251,905.001,914.001,878.501,891.001,891.00791,782
May 15, 20251,890.001,900.001,879.741,892.001,892.00618,757
May 14, 20251,925.001,934.001,887.001,895.001,895.001,722,303
May 13, 20251,922.501,926.501,894.501,907.001,907.001,645,560
May 12, 20251,896.001,943.501,881.501,895.501,895.502,422,875
May 9, 20251,820.001,835.001,811.501,827.001,827.00562,007
May 8, 20251,820.501,830.001,796.001,809.001,809.002,124,008
May 7, 20251,827.001,843.001,810.001,828.001,828.00768,495
May 6, 20251,841.501,841.501,798.001,822.001,822.00801,806
May 2, 20251,836.001,845.001,815.001,827.501,827.50773,294
May 1, 20251,820.501,840.001,792.501,799.501,799.50547,413
Apr 30, 20251,816.501,821.001,747.001,774.001,774.001,476,126
Apr 29, 20251,828.501,846.001,812.001,815.001,815.001,286,120
Apr 28, 20251,810.001,815.001,797.001,798.001,798.00597,510
Apr 25, 20251,825.501,843.001,804.501,810.001,810.00658,181
Apr 24, 20251,827.501,842.501,812.501,841.501,841.50573,202
Apr 23, 20251,817.501,863.001,817.501,836.501,836.501,207,710
Apr 22, 20251,776.501,786.001,762.501,779.001,779.001,391,929
Apr 17, 20251,740.001,770.501,740.001,751.001,751.00872,295
Apr 16, 20251,726.501,757.501,714.001,746.501,746.501,187,167
Apr 15, 20251,765.001,774.501,745.001,755.001,755.00777,954
Apr 14, 20251,732.001,756.501,731.501,748.001,748.001,073,715
Apr 11, 20251,694.501,721.501,652.501,709.001,709.001,230,260
Apr 10, 20251,739.001,741.001,658.001,658.001,658.003,368,998
Apr 9, 20251,575.001,640.001,570.001,609.501,609.502,401,693
Apr 8, 20251,677.001,706.501,629.501,643.001,643.001,936,948
Apr 7, 20251,575.501,726.001,559.501,660.001,660.002,860,961
Apr 4, 20251,761.501,762.501,618.501,651.501,651.503,746,159
Apr 3, 20251,766.001,803.001,751.001,783.501,783.501,812,056
Apr 2, 20251,862.001,873.001,835.001,846.501,846.501,360,404
Apr 1, 20251,889.501,893.001,870.501,884.501,884.501,454,101
Mar 31, 20251,861.001,865.001,827.501,848.501,848.501,218,167
Mar 28, 20251,915.001,923.001,892.001,895.001,895.001,261,033
Mar 27, 20251,927.001,930.501,904.501,917.501,917.50932,773
Mar 26, 20251,937.001,949.501,928.501,931.501,931.502,381,806
Mar 25, 20251,900.001,927.001,890.501,921.001,921.00837,648
Mar 24, 20251,909.501,950.001,905.501,905.501,905.501,109,294
Mar 21, 20251,903.001,913.001,879.501,890.001,890.001,805,884
Mar 20, 20251,909.501,924.501,883.001,898.001,898.001,490,389
Mar 19, 20251,920.001,933.501,914.501,929.001,929.00758,957
Mar 18, 20251,946.501,960.001,930.001,940.001,940.00923,340
Mar 17, 20251,930.001,946.001,920.001,934.501,934.502,116,676
Mar 14, 20251,892.001,913.501,889.501,908.001,908.001,231,734
Mar 13, 20251,864.501,899.001,861.001,889.501,889.501,138,223
Mar 12, 20251,890.001,912.501,863.501,880.001,880.001,752,008
Mar 11, 20251,944.001,963.501,921.001,925.501,925.501,462,735
Mar 10, 20251,914.001,936.501,891.501,929.501,929.501,406,677
Mar 7, 20251,918.001,933.001,881.001,919.001,919.001,857,517
Mar 6, 20251,920.001,956.501,909.001,932.001,932.001,190,766
Mar 5, 20251,934.001,978.501,934.001,950.501,950.501,782,666
Mar 4, 20251,920.001,937.001,907.001,919.001,919.001,375,227
Mar 3, 20251,941.501,975.501,932.501,961.501,961.501,375,045
Feb 28, 20251,919.501,950.001,911.001,945.501,945.501,873,400
Feb 27, 20251,979.502,000.001,964.501,972.001,972.00773,256
Feb 26, 20251,992.002,006.001,978.001,996.501,996.50853,968
Feb 25, 20252,010.002,026.001,983.001,992.501,992.501,696,285
Feb 24, 20252,046.002,047.002,022.002,034.002,034.00672,337
Feb 21, 20252,078.002,094.002,053.002,059.002,059.001,082,449
Feb 20, 20252,035.002,079.002,035.002,058.002,058.001,334,566
Feb 19, 20252,058.002,063.002,012.002,033.002,033.001,525,111
Feb 18, 20252,084.002,087.002,054.002,065.002,065.001,119,981
Feb 17, 20252,067.002,099.002,059.002,088.002,088.001,000,834
Feb 14, 20252,061.002,099.002,051.002,063.002,063.001,235,419
Feb 13, 20252,074.002,075.002,040.002,057.002,057.001,161,556
Feb 12, 20252,025.002,046.002,021.002,042.002,042.00673,297
Feb 11, 20252,032.002,037.002,004.002,024.002,024.00926,711
Feb 10, 20252,033.002,057.002,024.002,052.002,052.00887,680
Feb 7, 20252,056.002,063.002,037.002,040.002,040.00877,377
Feb 6, 20252,025.002,071.002,025.002,050.002,050.001,340,387
Feb 5, 20252,000.002,009.001,991.002,000.002,000.00760,848
Feb 4, 20251,980.002,005.001,958.001,999.001,999.00662,314
Feb 3, 20251,956.501,983.001,953.501,983.001,983.00999,162
Jan 31, 20252,005.002,017.001,986.721,998.501,998.50721,815
Jan 30, 20251,975.502,006.001,969.001,998.001,998.00717,425
Jan 29, 20251,963.501,985.501,951.501,980.001,980.00967,516
Jan 28, 20251,981.002,006.001,951.001,955.001,955.002,429,098
Jan 27, 20251,992.002,003.001,970.001,992.501,992.501,262,877
Jan 24, 20252,012.002,045.002,002.002,002.002,002.00863,605
Jan 23, 20251,989.002,002.001,981.001,990.001,990.001,123,868
Jan 22, 20252,018.002,040.001,996.502,017.002,017.00986,486
Jan 21, 20252,052.002,074.002,027.002,040.002,040.001,990,882
Jan 20, 20252,059.002,094.002,053.002,086.002,086.00778,281
Jan 17, 20252,064.002,066.002,037.002,064.002,064.002,080,199
Jan 16, 20252,039.002,060.992,018.822,029.002,029.001,083,754
Jan 15, 20252,022.002,041.002,014.002,036.002,036.00716,733
Jan 14, 20252,034.002,053.002,024.002,026.002,026.00843,592
Jan 13, 20251,990.002,021.281,990.002,016.002,016.00894,624
Jan 10, 20251,983.002,006.001,980.001,988.001,988.00921,642
Jan 9, 20251,972.002,012.001,972.001,985.001,985.001,768,245
Jan 8, 20251,956.001,967.001,937.001,965.501,965.501,269,023
Jan 7, 20251,931.501,958.501,927.501,949.001,949.00706,839
Jan 6, 20251,937.001,984.501,928.001,964.001,964.001,439,834
Jan 3, 20251,988.001,989.001,942.001,965.001,965.001,306,142
Jan 2, 20251,976.501,999.001,975.501,988.001,988.001,175,992
Dec 31, 20241,955.001,959.001,948.001,952.001,952.00292,301
Dec 30, 20241,960.501,970.001,945.501,948.001,948.00615,616
Dec 27, 20241,950.001,968.001,947.001,960.501,960.50604,694
Dec 24, 20241,966.501,974.001,961.001,968.001,968.00173,362
Dec 23, 20241,974.501,979.501,953.501,963.001,963.00574,839
Dec 20, 20241,934.501,972.501,934.501,960.501,960.501,042,457
Dec 19, 20241,960.001,968.001,950.001,962.501,962.50929,473
Dec 18, 20242,000.002,017.001,987.001,988.501,988.50856,739
Dec 17, 20242,014.002,032.001,999.002,011.002,011.001,469,833
Dec 16, 20242,032.002,048.002,028.002,032.002,032.00537,719
Dec 13, 20242,062.002,067.002,036.002,046.002,046.00902,516
Dec 12, 20242,105.002,117.002,065.002,071.002,071.001,195,569
Dec 11, 20242,072.002,101.002,067.002,094.002,094.00635,227
Dec 10, 20242,099.002,099.002,075.002,093.002,093.00955,737
Dec 9, 20242,070.002,140.002,063.002,119.002,119.002,149,595
Dec 6, 20242,056.002,060.002,024.002,032.002,032.00810,500
Dec 5, 20242,065.002,077.002,041.002,049.002,049.001,081,763
Dec 4, 20242,090.002,097.002,076.002,087.002,087.00672,915
Dec 3, 20242,080.002,110.002,079.002,106.002,106.001,011,095
Dec 2, 20242,069.002,092.002,060.002,079.002,079.001,243,743
Nov 29, 20242,065.002,083.002,053.002,080.002,080.001,306,809
Nov 28, 20242,047.002,055.002,035.002,047.002,047.00761,834
Nov 27, 20242,045.002,067.002,033.002,047.002,047.00927,793
Nov 26, 20242,047.002,063.002,036.002,050.002,050.001,253,543
Nov 25, 20242,084.002,104.002,081.002,086.002,086.001,498,698
Nov 22, 20242,073.002,081.002,053.002,077.002,077.00686,659
Nov 21, 20242,046.002,057.002,036.002,056.002,056.00602,616
Nov 20, 20242,061.002,080.002,059.002,060.002,060.001,035,941
Nov 19, 20242,078.002,094.002,054.002,063.002,063.00980,940
Nov 18, 20242,074.002,087.002,054.002,061.002,061.00783,022
Nov 15, 20242,042.002,071.002,030.002,054.002,054.00781,176
Nov 14, 20242,043.002,064.002,031.002,046.002,046.001,156,003
Nov 13, 20242,064.002,089.002,050.002,058.002,058.001,211,260
Nov 12, 20242,070.002,078.002,051.002,058.002,058.001,125,752
Nov 11, 20242,108.002,120.002,075.002,091.002,091.001,389,221
Nov 8, 20242,226.002,227.002,122.002,135.002,135.001,870,330
Nov 7, 20242,215.002,254.002,191.002,222.002,222.001,590,651
Nov 6, 20242,160.002,192.002,126.002,146.002,146.001,153,157
Nov 5, 20242,182.002,186.002,167.002,173.002,173.00413,893
Nov 4, 20242,167.002,195.002,155.002,166.002,166.00665,149
Nov 1, 20242,166.002,172.002,149.002,163.002,163.00626,955
Oct 31, 20242,164.002,191.002,138.002,152.002,152.001,043,333
Oct 30, 20242,182.002,200.002,163.002,181.002,181.001,199,816
Oct 29, 20242,187.002,221.002,179.002,210.002,210.00671,036
Oct 28, 20242,187.002,200.002,177.002,191.002,191.001,444,375
Oct 25, 20242,148.002,191.002,148.002,177.002,177.00891,238
Oct 24, 20242,168.002,190.002,141.002,142.002,142.00579,402
Oct 23, 20242,163.002,184.002,142.002,153.002,153.001,023,737
Oct 22, 20242,176.002,190.002,155.002,186.002,186.00963,801
Oct 21, 20242,195.002,202.002,164.002,167.002,167.001,240,430
Oct 18, 20242,180.002,207.002,172.992,187.002,187.001,563,147
Oct 17, 20242,173.002,189.002,168.002,183.002,183.003,107,756
Oct 16, 20242,226.992,258.002,227.002,237.002,237.00780,844
Oct 15, 20242,254.002,254.002,213.002,232.002,232.001,246,846
Oct 14, 20242,260.002,280.002,238.002,265.002,265.001,242,073
Oct 11, 20242,230.002,266.002,230.002,252.002,252.00766,885
Oct 10, 20242,243.002,244.002,213.002,240.002,240.001,335,196
Oct 9, 20242,226.002,232.002,209.002,222.002,222.00956,176
Oct 8, 20242,227.002,245.002,193.002,223.002,223.002,374,836
Oct 7, 20242,317.002,331.002,310.002,327.002,327.00899,984
Oct 4, 20242,319.002,325.002,303.002,304.002,304.001,297,071
Oct 3, 20242,351.002,362.002,315.002,330.002,330.001,970,286
Oct 2, 20242,355.002,382.002,347.002,358.002,358.001,540,743
Oct 1, 20242,290.002,335.002,287.002,335.002,335.001,799,982
Sep 30, 20242,365.002,376.002,313.002,313.002,313.001,399,677
Sep 27, 20242,309.002,324.892,272.002,312.002,312.002,908,628
Sep 26, 20242,228.002,266.002,224.002,254.002,254.002,060,971
Sep 25, 20242,178.002,180.002,132.002,165.002,165.001,526,918
Sep 24, 20242,140.002,143.002,103.332,132.002,132.002,331,619
Sep 23, 20242,022.002,045.002,012.002,044.002,044.00638,094
Sep 20, 20242,071.002,071.992,031.002,032.002,032.001,246,155
Sep 19, 20242,069.002,096.002,061.002,090.002,090.001,952,622
Sep 18, 20242,020.002,024.002,004.002,021.002,021.00868,093
Sep 17, 20242,031.002,043.002,018.002,031.002,031.00817,117
Sep 16, 20242,020.002,033.002,004.002,019.002,019.001,046,242
Sep 13, 20242,020.002,027.001,995.502,013.002,013.002,273,660
Sep 12, 2024 56.5792 Dividend
Sep 12, 20241,981.001,992.501,959.501,976.001,976.002,488,409
Sep 11, 20242,002.002,040.001,977.001,983.501,982.932,432,279
Sep 10, 20241,968.001,974.001,949.001,954.501,953.942,183,761
Sep 9, 20241,990.001,990.001,971.501,974.001,973.441,409,860
Sep 6, 20241,970.001,978.501,941.101,952.501,951.941,770,389
Sep 5, 20241,985.002,026.001,976.001,991.001,990.431,273,032
Sep 4, 20241,970.002,005.001,965.001,993.501,992.931,518,762
Sep 3, 20242,043.002,046.001,982.001,997.001,996.432,721,006
Sep 2, 20242,039.002,066.002,037.002,063.002,062.41978,535
Aug 30, 20242,096.002,106.732,083.002,083.002,082.41887,622
Aug 29, 20242,086.002,091.002,072.002,083.002,082.41807,753
Aug 28, 20242,069.002,089.002,050.002,064.002,063.411,578,920
Aug 27, 20242,121.002,129.002,090.002,096.002,095.401,583,454
Aug 23, 20242,081.002,091.002,071.002,080.002,079.41596,782
Aug 22, 20242,093.002,106.002,057.002,079.002,078.41643,849
Aug 21, 20242,116.002,127.002,103.902,110.002,109.401,616,721
Aug 20, 20242,085.002,089.002,058.002,062.002,061.41676,277
Aug 19, 20242,055.002,085.002,053.002,076.002,075.411,096,878
Aug 16, 20242,046.002,071.002,035.002,050.002,049.42960,467
Aug 15, 20242,035.002,060.002,022.002,056.002,055.411,052,372
Aug 14, 20242,040.002,053.001,997.002,046.002,045.421,455,393
Aug 13, 20242,102.002,113.002,075.002,080.002,079.411,743,278
Aug 12, 20242,104.002,108.002,083.002,094.002,093.401,055,370
Aug 9, 20242,102.002,116.002,086.002,097.002,096.40740,701
Aug 8, 20242,077.002,094.002,051.002,088.002,087.401,229,559
Aug 7, 20242,090.002,108.002,051.002,097.002,096.402,021,705
Aug 6, 20242,086.002,099.002,059.002,087.002,086.402,050,664
Aug 5, 20242,065.002,069.002,019.002,067.002,066.412,327,964
Aug 2, 20242,125.002,146.002,092.002,103.002,102.401,501,825
Aug 1, 20242,163.002,170.002,129.002,135.002,134.391,256,517
Jul 31, 20242,131.002,155.002,125.002,145.002,144.391,324,014
Jul 30, 20242,104.002,115.042,069.002,093.002,092.401,119,612
Jul 29, 20242,160.002,160.002,124.002,124.002,123.39924,900
Jul 26, 20242,154.002,158.002,135.652,141.002,140.39916,621
Jul 25, 20242,100.002,170.002,080.002,123.002,122.391,694,004
Jul 24, 20242,123.002,135.542,111.692,116.002,115.401,190,640
Jul 23, 20242,130.002,140.002,102.002,118.002,117.402,488,262
Jul 22, 20242,147.002,159.002,135.002,150.002,149.391,058,460
Jul 19, 20242,158.002,212.002,124.002,150.002,149.391,513,267
Jul 18, 20242,210.002,226.002,174.002,175.002,174.381,370,151
Jul 17, 20242,191.002,211.002,181.002,198.002,197.371,213,579
Jul 16, 20242,230.002,230.002,180.002,191.002,190.381,324,916
Jul 15, 20242,274.002,302.002,234.002,250.002,249.361,559,308
Jul 12, 20242,268.002,301.002,238.002,288.002,287.352,094,423
Jul 11, 20242,275.002,295.002,240.002,252.002,251.362,055,925
Jul 10, 20242,258.002,292.002,244.002,277.002,276.351,176,880
Jul 9, 20242,292.002,298.002,275.002,278.002,277.351,378,556
Jul 8, 20242,282.002,300.002,270.002,272.002,271.35841,948
Jul 5, 20242,342.002,342.002,301.002,322.002,321.34804,766
Jul 4, 20242,361.002,381.002,327.002,355.002,354.33536,409
Jul 3, 20242,298.002,351.132,252.002,342.002,341.331,799,377
Jul 2, 20242,270.002,300.002,251.002,266.002,265.35798,085
Jul 1, 20242,288.002,308.002,273.002,286.002,285.351,742,891
Jun 28, 20242,255.002,292.002,241.002,263.002,262.352,059,252
Jun 27, 20242,254.002,259.822,238.002,241.002,240.36930,738
Jun 26, 20242,274.002,291.002,262.002,265.002,264.351,650,824
Jun 25, 20242,270.002,283.002,225.002,246.002,245.364,879,715
Jun 24, 20242,226.002,269.002,211.002,239.002,238.361,629,985
Jun 21, 20242,243.002,248.002,229.002,233.002,232.362,048,470
Jun 20, 20242,240.002,263.002,233.002,255.002,254.36816,138
Jun 19, 20242,245.002,245.002,217.002,233.002,232.361,199,291
Jun 18, 20242,218.002,230.002,196.002,222.002,221.371,731,464
Jun 17, 20242,193.002,230.002,191.002,203.002,202.371,187,106
Jun 14, 20242,236.002,239.002,211.002,235.002,234.361,155,762
Jun 13, 20242,246.002,253.032,219.002,234.002,233.361,192,863

Related Tickers

RIO.L Rio Tinto Group
4,288.50
-0.33%
 
AAL.L Anglo American plc
2,113.50
-0.94%
 
GLEN.L Glencore plc
291.70
+1.41%
 
S32.L South32 Limited
140.60
-2.77%
 
JLP.L Jubilee Metals Group PLC
3.6800
-0.54%
 
ALL.L Atlantic Lithium Limited
8.30
-0.48%
 
RIO.AX Rio Tinto Group
106.38
-1.12%
 
MNO.TO Meridian Mining UK Societas
0.8700
-1.14%
 
FVJ.SG Fortescue Metals Group Ltd
8.83
+6.45%
 
MET1.L Metals One PLC
11.10
+5.71%