Canada markets close in 3 hours 42 minutes

BHP Group Limited (BHPL.XC)

Cboe UK - Cboe UK Real Time Price. Currency in GBp (0.01 GBP)
Add to watchlist
2,312.00-15.00 (-0.64%)
At close: 04:29PM BST
Time Period:
May 23, 2023 - May 23, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in GBpDownload
DateOpenHighLowClose*Adj Close**Volume
May 23, 20242,330.002,336.002,305.002,312.002,312.00332,970
May 22, 20242,411.002,417.502,324.002,327.002,327.00651,297
May 21, 20242,405.502,446.002,403.502,437.002,437.00194,365
May 20, 20242,414.002,438.002,408.002,434.002,434.00262,287
May 17, 20242,368.002,407.002,359.002,399.002,399.00226,354
May 16, 20242,349.002,361.002,336.002,352.002,352.00255,360
May 15, 20242,348.002,371.002,309.002,331.002,331.00365,084
May 14, 20242,278.002,372.002,267.002,326.502,326.50888,991
May 13, 20242,279.002,299.002,276.002,285.002,285.00288,481
May 10, 20242,272.002,306.002,272.002,300.002,300.00276,145
May 09, 20242,271.002,280.002,259.002,272.002,272.00151,593
May 08, 20242,285.002,291.002,259.002,267.002,267.00171,658
May 07, 20242,278.002,304.002,271.002,301.002,301.00339,646
May 03, 20242,227.002,261.002,211.002,243.002,243.00619,223
May 02, 20242,211.502,238.502,203.002,234.002,234.00317,088
May 01, 20242,213.002,220.002,201.002,208.002,208.0092,311
Apr 30, 20242,250.002,274.002,223.002,227.002,227.00240,259
Apr 29, 20242,250.002,279.502,214.002,251.002,251.00552,853
Apr 26, 20242,275.002,295.002,232.002,244.002,244.00703,450
Apr 25, 20242,279.002,324.002,264.002,312.002,312.00858,010
Apr 24, 20242,400.002,403.002,358.002,364.002,364.00268,202
Apr 23, 20242,356.002,356.002,315.002,339.002,339.00280,729
Apr 22, 20242,357.002,371.002,344.002,353.002,353.00160,497
Apr 19, 20242,317.002,346.002,310.002,344.002,344.00172,103
Apr 18, 20242,360.002,366.002,326.002,326.002,326.00473,018
Apr 17, 20242,314.002,381.002,304.002,360.002,360.00720,243
Apr 16, 20242,314.002,324.002,270.002,290.002,290.00332,480
Apr 15, 20242,388.002,402.002,375.002,384.002,384.00216,267
Apr 12, 20242,378.002,407.002,374.002,387.502,387.50433,279
Apr 11, 20242,392.002,396.002,344.002,351.002,351.00360,799
Apr 10, 20242,384.002,403.002,362.002,370.002,370.00820,362
Apr 09, 20242,353.002,387.002,349.002,366.002,366.00525,667
Apr 08, 20242,306.002,353.002,304.002,347.002,347.00407,317
Apr 05, 20242,310.002,317.002,274.502,281.002,281.00221,529
Apr 04, 20242,321.502,350.002,320.002,327.002,327.00174,257
Apr 03, 20242,329.002,333.002,310.002,320.002,320.00392,502
Apr 02, 20242,325.002,344.002,320.002,327.002,327.00476,172
Mar 28, 20242,278.002,286.502,264.002,278.002,278.00416,414
Mar 27, 20242,248.002,263.502,232.002,255.002,255.00461,659
Mar 26, 20242,241.002,251.002,227.502,234.252,234.25315,704
Mar 25, 20242,262.502,286.002,262.502,264.252,264.25240,700
Mar 22, 20242,268.002,291.502,264.002,272.252,272.25394,721
Mar 21, 20242,284.502,303.002,277.502,290.502,290.50355,774
Mar 20, 20242,233.502,240.502,220.502,234.252,234.25320,697
Mar 19, 20242,235.002,239.002,211.002,226.502,226.50257,565
Mar 18, 20242,189.002,220.502,187.502,204.502,204.50437,998
Mar 15, 20242,181.002,186.002,158.502,176.502,176.50862,706
Mar 14, 20242,211.002,233.502,187.752,199.502,199.50484,541
Mar 13, 20242,172.502,231.502,166.002,222.502,222.50411,220
Mar 12, 20242,205.502,240.502,194.502,208.002,208.00464,232
Mar 11, 20242,203.502,203.502,174.002,193.502,193.50549,710
Mar 08, 20242,262.502,270.502,229.502,235.002,235.00265,340
Mar 07, 20242,260.502,298.002,255.002,274.002,274.00375,414
Mar 07, 202472 Dividend
Mar 06, 20242,278.502,326.502,269.502,304.002,232.00172,807
Mar 05, 20242,279.502,283.502,253.002,274.002,202.94219,040
Mar 04, 20242,290.002,296.502,279.002,285.502,214.08263,142
Mar 01, 20242,298.002,302.002,280.502,300.502,228.61381,535
Feb 29, 20242,267.502,279.502,255.002,275.002,203.91197,545
Feb 28, 20242,249.002,261.252,241.502,250.502,180.17247,843
Feb 27, 20242,284.002,293.002,272.002,279.002,207.78358,738
Feb 26, 20242,266.002,274.502,245.002,249.002,178.72508,057
Feb 23, 20242,311.002,320.502,293.002,311.002,238.78334,199
Feb 22, 20242,319.502,329.002,296.002,305.502,233.45249,906
Feb 21, 20242,309.502,311.002,266.002,281.502,210.20523,485
Feb 20, 20242,337.002,347.502,279.002,300.752,228.85634,620
Feb 19, 20242,376.502,388.002,359.002,370.252,296.18154,065
Feb 16, 20242,377.002,411.502,374.502,405.002,329.84491,886
Feb 15, 20242,338.502,366.002,327.002,359.502,285.77312,391
Feb 14, 20242,360.002,376.002,348.752,370.002,295.94235,187
Feb 13, 20242,389.502,399.002,339.502,350.002,276.56307,509
Feb 12, 20242,372.502,396.002,367.002,387.002,312.41123,078
Feb 09, 20242,368.502,382.502,361.002,372.252,298.12264,499
Feb 08, 20242,394.002,407.502,375.002,376.752,302.48289,618
Feb 07, 20242,397.502,398.502,375.002,382.002,307.56291,916
Feb 06, 20242,380.002,393.502,369.502,384.002,309.50237,669
Feb 05, 20242,394.002,397.002,358.002,368.002,294.00587,151
Feb 02, 20242,445.002,449.502,399.002,409.002,333.72464,442
Feb 01, 20242,423.002,436.502,413.002,416.502,340.98208,885
Jan 31, 20242,437.002,445.502,422.002,432.002,356.00395,767
Jan 30, 20242,435.502,435.502,405.502,418.502,342.92278,614
Jan 29, 20242,429.002,441.002,417.002,427.002,351.16211,665
Jan 26, 20242,405.502,430.002,381.502,419.002,343.41372,557
Jan 25, 20242,465.502,472.002,411.502,420.002,344.38322,110
Jan 24, 20242,462.502,471.502,439.002,445.002,368.59401,856
Jan 23, 20242,400.002,448.002,391.002,415.002,339.53411,504
Jan 22, 20242,368.502,371.002,343.002,365.002,291.09306,785
Jan 19, 20242,385.002,385.502,354.502,358.252,284.55327,458
Jan 18, 20242,370.002,384.502,356.002,364.002,290.13424,569
Jan 17, 20242,400.002,400.002,371.002,383.002,308.53437,434
Jan 16, 20242,424.502,461.502,417.502,427.002,351.16332,749
Jan 15, 20242,453.002,456.002,442.502,453.502,376.83113,977
Jan 12, 20242,490.002,502.502,470.502,481.002,403.47350,297
Jan 11, 20242,518.002,541.002,478.502,480.002,402.50412,414
Jan 10, 20242,518.502,524.002,482.502,511.002,432.53468,809
Jan 09, 20242,568.502,568.502,532.252,544.502,464.98275,667
Jan 08, 20242,568.502,582.002,547.002,574.002,493.56302,966
Jan 05, 20242,582.002,609.002,562.502,599.002,517.78304,582
Jan 04, 20242,643.002,655.002,608.502,627.502,545.39281,508
Jan 03, 20242,661.502,669.502,625.002,647.502,564.77190,543
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...