BHP Group Limited NPV (DI) (BHP) Share Price

Basic Resources Sector

  1. Home
    2. /
  2. Company
    3. /
  3. BHP Group Limited NPV (DI)

Date Open High Low Close* Volume
20/02/2024 2,311.50p 2,350.00p 2,278.50p 2,296.00p 1430857
19/02/2024 2,374.50p 2,390.00p 2,358.50p 2,378.00p 469340
16/02/2024 2,369.50p 2,411.50p 2,369.50p 2,403.50p 1075596
15/02/2024 2,331.00p 2,366.00p 2,326.50p 2,355.00p 820062
14/02/2024 2,360.00p 2,377.00p 2,349.00p 2,371.00p 605466
13/02/2024 2,391.50p 2,398.50p 2,339.00p 2,349.00p 874789
12/02/2024 2,374.00p 2,396.50p 2,367.50p 2,388.50p 698529
09/02/2024 2,369.00p 2,382.00p 2,360.18p 2,375.00p 879531
08/02/2024 2,395.50p 2,407.50p 2,374.50p 2,375.00p 872167
07/02/2024 2,392.50p 2,398.00p 2,376.00p 2,383.00p 718024
06/02/2024 2,377.00p 2,394.00p 2,369.50p 2,381.50p 600220
05/02/2024 2,393.00p 2,397.00p 2,358.00p 2,369.50p 924443
02/02/2024 2,448.50p 2,449.50p 2,399.00p 2,409.00p 1450355
01/02/2024 2,421.00p 2,436.50p 2,412.01p 2,421.00p 563381
31/01/2024 2,435.00p 2,445.50p 2,422.00p 2,430.00p 953085
30/01/2024 2,435.00p 2,435.00p 2,405.00p 2,419.50p 588399
29/01/2024 2,424.00p 2,440.00p 2,417.00p 2,426.00p 551218
26/01/2024 2,413.00p 2,429.50p 2,381.00p 2,415.50p 949328
25/01/2024 2,464.00p 2,472.00p 2,411.50p 2,423.00p 847474
24/01/2024 2,464.00p 2,472.50p 2,439.00p 2,446.50p 946499
23/01/2024 2,400.50p 2,449.00p 2,390.50p 2,410.00p 1174600
22/01/2024 2,371.00p 2,371.00p 2,342.50p 2,363.50p 1299700
19/01/2024 2,383.00p 2,386.00p 2,354.50p 2,360.00p 859881
18/01/2024 2,374.50p 2,384.00p 2,355.50p 2,365.50p 1304023
17/01/2024 2,393.50p 2,400.00p 2,370.50p 2,383.00p 1109472
16/01/2024 2,434.00p 2,462.50p 2,411.50p 2,427.50p 1285171
15/01/2024 2,463.50p 2,471.49p 2,443.00p 2,455.00p 482650
12/01/2024 2,491.00p 2,502.50p 2,471.00p 2,485.00p 934142
11/01/2024 2,519.00p 2,541.50p 2,462.00p 2,481.50p 897717
10/01/2024 2,532.00p 2,532.00p 2,478.00p 2,508.00p 1362824
09/01/2024 2,556.00p 2,584.50p 2,532.00p 2,543.00p 1294356
08/01/2024 2,568.00p 2,583.30p 2,546.50p 2,573.50p 1096295
05/01/2024 2,585.00p 2,609.00p 2,561.50p 2,599.00p 1214081
04/01/2024 2,642.50p 2,655.00p 2,608.50p 2,626.50p 906824
03/01/2024 2,661.50p 2,670.50p 2,625.00p 2,646.00p 813658
02/01/2024 2,705.00p 2,707.00p 2,683.50p 2,700.00p 511081
29/12/2023 2,701.00p 2,705.00p 2,684.50p 2,689.50p 169992
28/12/2023 2,705.00p 2,707.50p 2,679.00p 2,698.00p 600499
27/12/2023 2,682.50p 2,698.50p 2,643.50p 2,674.00p 907949
22/12/2023 2,643.00p 2,682.50p 2,640.00p 2,659.50p 226674
21/12/2023 2,660.00p 2,673.50p 2,639.50p 2,665.00p 1280408
20/12/2023 2,639.00p 2,653.50p 2,627.50p 2,637.00p 906849
19/12/2023 2,617.00p 2,644.12p 2,609.00p 2,642.00p 838125
18/12/2023 2,594.00p 2,624.00p 2,568.00p 2,611.00p 772369
15/12/2023 2,596.00p 2,612.50p 2,540.00p 2,584.00p 1259081
14/12/2023 2,548.50p 2,590.00p 2,471.00p 2,559.00p 1226383
13/12/2023 2,494.00p 2,510.00p 2,460.00p 2,486.00p 679122
12/12/2023 2,498.50p 2,521.50p 2,450.00p 2,475.00p 723285
11/12/2023 2,480.00p 2,508.00p 2,440.50p 2,465.00p 694736
08/12/2023 2,496.00p 2,519.50p 2,473.00p 2,493.00p 775453
07/12/2023 2,475.50p 2,502.50p 2,446.00p 2,485.00p 920514
06/12/2023 2,470.00p 2,485.00p 2,461.00p 2,461.00p 913670
05/12/2023 2,411.50p 2,449.00p 2,398.50p 2,417.00p 1070576
04/12/2023 2,450.00p 2,489.50p 2,426.50p 2,434.00p 780269
01/12/2023 2,423.50p 2,492.50p 2,423.50p 2,474.50p 1062327
30/11/2023 2,413.50p 2,429.50p 2,395.50p 2,404.00p 712274
29/11/2023 2,416.50p 2,450.27p 2,300.00p 2,394.50p 978132
28/11/2023 2,417.00p 2,428.00p 2,400.50p 2,426.50p 1202572
27/11/2023 2,419.00p 2,451.24p 2,419.00p 2,437.00p 426827
24/11/2023 2,466.00p 2,488.50p 2,452.50p 2,460.50p 742506
23/11/2023 2,485.50p 2,501.50p 2,467.50p 2,469.00p 365489
22/11/2023 2,492.50p 2,507.50p 2,358.50p 2,480.00p 950310
21/11/2023 2,483.50p 2,498.00p 2,469.50p 2,489.00p 700841
20/11/2023 2,448.50p 2,466.50p 2,431.00p 2,459.00p 514993
17/11/2023 2,433.00p 2,464.50p 2,425.00p 2,442.00p 537901
16/11/2023 2,448.50p 2,463.00p 2,414.00p 2,424.50p 737015
15/11/2023 2,456.00p 2,472.00p 2,413.50p 2,440.00p 902247
14/11/2023 2,396.50p 2,441.00p 2,363.50p 2,422.50p 1507658
13/11/2023 2,381.00p 2,397.99p 2,345.00p 2,380.50p 530272
10/11/2023 2,359.00p 2,385.50p 2,337.00p 2,361.00p 649619
09/11/2023 2,338.00p 2,377.00p 2,327.50p 2,370.50p 770234
08/11/2023 2,335.00p 2,344.50p 2,319.00p 2,325.00p 669081
07/11/2023 2,386.00p 2,388.00p 2,323.54p 2,338.50p 1061297
06/11/2023 2,385.00p 2,402.00p 2,371.50p 2,380.50p 632144
03/11/2023 2,409.50p 2,424.00p 2,379.00p 2,389.00p 517358
02/11/2023 2,393.00p 2,431.00p 2,382.65p 2,409.00p 1115776
01/11/2023 2,344.00p 2,381.50p 2,256.00p 2,361.50p 495985
31/10/2023 2,336.00p 2,355.00p 2,318.50p 2,338.00p 1021273
30/10/2023 2,366.00p 2,500.00p 2,319.50p 2,364.50p 2054404
27/10/2023 2,356.50p 2,380.00p 2,348.00p 2,358.50p 922635
26/10/2023 2,323.00p 2,351.50p 2,321.00p 2,338.00p 587125
25/10/2023 2,329.00p 2,357.00p 2,221.50p 2,353.00p 1177149
24/10/2023 2,272.50p 2,309.54p 2,239.50p 2,301.50p 1170484
23/10/2023 2,250.00p 2,265.50p 2,226.00p 2,252.50p 577570
20/10/2023 2,300.00p 2,301.00p 2,254.50p 2,266.00p 1533081
19/10/2023 2,346.50p 2,354.50p 2,319.50p 2,320.00p 601203
18/10/2023 2,380.00p 2,394.50p 2,341.50p 2,348.00p 897289
17/10/2023 2,368.50p 2,398.00p 2,342.50p 2,379.00p 743587
16/10/2023 2,352.00p 2,388.00p 2,317.00p 2,378.00p 818418
13/10/2023 2,350.00p 2,353.50p 2,326.00p 2,330.00p 598050
12/10/2023 2,346.00p 2,359.00p 2,308.00p 2,321.50p 540930
11/10/2023 2,334.50p 2,352.00p 2,317.50p 2,323.50p 935885
10/10/2023 2,297.00p 2,358.50p 2,294.00p 2,330.00p 1535947
09/10/2023 2,310.50p 2,312.00p 2,273.86p 2,286.50p 799640
06/10/2023 2,293.00p 2,319.00p 2,253.00p 2,315.00p 551385
05/10/2023 2,264.50p 2,282.00p 2,250.50p 2,268.50p 522592
04/10/2023 2,278.00p 2,295.50p 2,250.23p 2,261.50p 1074939
03/10/2023 2,287.00p 2,306.50p 2,271.50p 2,279.50p 747885
02/10/2023 2,351.50p 2,369.00p 2,289.00p 2,310.00p 831398
29/09/2023 2,354.00p 2,368.00p 2,339.50p 2,339.50p 645609
28/09/2023 2,304.50p 2,342.50p 2,297.50p 2,340.00p 1540294
27/09/2023 2,286.00p 2,313.50p 2,283.00p 2,298.00p 1093373
26/09/2023 2,268.50p 2,291.50p 2,266.58p 2,283.50p 1337785
25/09/2023 2,287.50p 2,304.00p 2,257.50p 2,301.50p 1116719
22/09/2023 2,310.00p 2,355.00p 2,305.50p 2,334.00p 1219506
21/09/2023 2,280.00p 2,304.50p 2,245.00p 2,277.00p 1180421
20/09/2023 2,328.00p 2,360.00p 2,323.77p 2,354.00p 662396
19/09/2023 2,348.50p 2,361.50p 2,331.00p 2,340.50p 512915
18/09/2023 2,368.50p 2,389.50p 2,353.00p 2,361.50p 462246
15/09/2023 2,380.00p 2,408.50p 2,372.37p 2,382.00p 2189318
14/09/2023 2,287.00p 2,372.00p 2,278.50p 2,361.00p 2894302
13/09/2023 2,265.50p 2,269.00p 2,244.00p 2,255.00p 1086658
12/09/2023 2,262.00p 2,285.00p 2,258.00p 2,265.50p 525363
11/09/2023 2,239.50p 2,276.00p 2,239.00p 2,256.00p 876451
08/09/2023 2,212.50p 2,215.50p 2,184.00p 2,207.00p 623583
07/09/2023 2,240.00p 2,248.00p 2,212.50p 2,223.00p 1245585
06/09/2023 2,333.00p 2,343.50p 2,321.50p 2,330.00p 513228
05/09/2023 2,325.00p 2,353.74p 2,322.00p 2,336.00p 761313
04/09/2023 2,353.00p 2,357.80p 2,331.00p 2,342.50p 622315
01/09/2023 2,275.00p 2,321.00p 2,274.50p 2,304.00p 777243
31/08/2023 2,288.00p 2,293.00p 2,274.00p 2,274.00p 634002
30/08/2023 2,281.00p 2,284.50p 2,261.50p 2,268.00p 827155
29/08/2023 2,236.00p 2,258.50p 2,222.00p 2,251.50p 1141544
25/08/2023 2,197.00p 2,219.50p 2,178.00p 2,186.00p 783752
24/08/2023 2,232.00p 2,237.50p 2,179.00p 2,197.00p 954146
23/08/2023 2,217.50p 2,244.50p 2,202.50p 2,230.00p 1064427
22/08/2023 2,191.00p 2,219.50p 2,157.00p 2,182.50p 1790530
21/08/2023 2,201.00p 2,216.50p 2,178.00p 2,202.00p 886550
18/08/2023 2,191.00p 2,203.50p 2,176.00p 2,187.50p 1072844
17/08/2023 2,189.00p 2,233.00p 2,188.00p 2,223.00p 1585912
16/08/2023 2,200.00p 2,216.00p 2,185.50p 2,203.00p 2055297
15/08/2023 2,284.50p 2,284.50p 2,229.00p 2,242.50p 885776
14/08/2023 2,289.00p 2,309.50p 2,256.50p 2,277.00p 924152
11/08/2023 2,355.00p 2,366.50p 2,312.50p 2,317.50p 761820
10/08/2023 2,347.50p 2,366.00p 2,334.50p 2,349.50p 765387
09/08/2023 2,341.50p 2,358.00p 2,325.50p 2,338.00p 482484
08/08/2023 2,327.00p 2,327.00p 2,291.50p 2,317.50p 667760
07/08/2023 2,350.00p 2,368.50p 2,323.00p 2,346.50p 552662
04/08/2023 2,345.00p 2,366.00p 2,333.00p 2,364.50p 518055
03/08/2023 2,329.00p 2,359.00p 2,302.00p 2,358.00p 640934
02/08/2023 2,359.50p 2,375.50p 2,339.50p 2,348.00p 1398028
01/08/2023 2,413.00p 2,421.50p 2,387.50p 2,397.50p 998533
31/07/2023 2,396.50p 2,431.50p 2,392.50p 2,426.50p 956236
28/07/2023 2,398.00p 2,430.00p 2,389.00p 2,401.00p 861292
27/07/2023 2,408.00p 2,479.50p 2,408.00p 2,438.00p 1389175
26/07/2023 2,462.50p 2,465.50p 2,441.50p 2,444.50p 1067167
25/07/2023 2,455.50p 2,509.50p 2,447.00p 2,491.00p 1574754
24/07/2023 2,328.50p 2,396.50p 2,319.00p 2,396.50p 1009786
21/07/2023 2,368.50p 2,378.00p 2,346.50p 2,351.00p 805911
20/07/2023 2,374.00p 2,402.50p 2,366.57p 2,382.00p 1121210
19/07/2023 2,322.50p 2,360.00p 2,320.50p 2,350.00p 857776
18/07/2023 2,328.00p 2,357.00p 2,316.00p 2,340.50p 877244
17/07/2023 2,338.00p 2,347.00p 2,316.50p 2,324.00p 775924
14/07/2023 2,382.50p 2,404.00p 2,367.00p 2,371.00p 804161
13/07/2023 2,352.00p 2,376.00p 2,340.00p 2,367.50p 982212
12/07/2023 2,279.00p 2,345.00p 2,271.00p 2,333.00p 1794146
11/07/2023 2,255.00p 2,266.00p 2,238.00p 2,255.00p 1049298
10/07/2023 2,223.00p 2,247.00p 2,215.50p 2,232.00p 608306
07/07/2023 2,260.00p 2,270.50p 2,237.00p 2,257.50p 713450
06/07/2023 2,285.50p 2,312.00p 2,253.00p 2,269.50p 1837877
05/07/2023 2,355.50p 2,369.00p 2,344.50p 2,350.00p 723083
04/07/2023 2,384.00p 2,384.50p 2,364.88p 2,374.00p 661578
03/07/2023 2,384.00p 2,395.00p 2,359.50p 2,389.00p 968343
30/06/2023 2,361.50p 2,362.82p 2,333.00p 2,340.00p 757243
29/06/2023 2,354.50p 2,354.50p 2,330.00p 2,351.00p 711210
28/06/2023 2,368.00p 2,373.50p 2,335.50p 2,354.50p 1207961
27/06/2023 2,370.00p 2,390.00p 2,338.50p 2,355.00p 1094289
26/06/2023 2,338.50p 2,342.50p 2,310.44p 2,329.50p 608123
23/06/2023 2,355.00p 2,365.00p 2,307.00p 2,327.00p 966875
22/06/2023 2,385.00p 2,394.00p 2,366.50p 2,392.00p 846440
21/06/2023 2,438.50p 2,443.13p 2,399.00p 2,419.00p 1348993
20/06/2023 2,470.00p 2,485.50p 2,433.50p 2,437.00p 1379070
19/06/2023 2,456.00p 2,480.00p 2,444.00p 2,462.50p 491917
16/06/2023 2,496.50p 2,507.50p 2,469.50p 2,481.00p 652792
15/06/2023 2,481.00p 2,505.00p 2,458.50p 2,505.00p 525848
14/06/2023 2,456.00p 2,511.50p 2,441.00p 2,481.00p 1122667
13/06/2023 2,390.50p 2,442.00p 2,385.00p 2,428.50p 960732
12/06/2023 2,347.00p 2,376.50p 2,343.00p 2,370.50p 884115
09/06/2023 2,381.00p 2,405.00p 2,376.50p 2,380.00p 734099
08/06/2023 2,355.00p 2,396.00p 2,355.00p 2,379.00p 1167040
07/06/2023 2,346.50p 2,376.50p 2,331.50p 2,360.00p 735848
06/06/2023 2,338.00p 2,363.50p 2,313.50p 2,346.00p 1729017
05/06/2023 2,347.00p 2,349.50p 2,316.45p 2,338.00p 1005365
02/06/2023 2,297.00p 2,355.50p 2,288.25p 2,346.00p 2165295
01/06/2023 2,216.50p 2,252.50p 2,209.50p 2,243.00p 1112316
31/05/2023 2,210.00p 2,239.41p 2,199.00p 2,210.50p 2251260
30/05/2023 2,294.00p 2,309.00p 2,239.50p 2,249.00p 1047643
26/05/2023 2,262.50p 2,300.50p 2,258.50p 2,287.00p 1346772
25/05/2023 2,241.50p 2,255.00p 2,207.00p 2,220.00p 1258525
24/05/2023 2,276.00p 2,276.00p 2,236.50p 2,255.00p 2369763
23/05/2023 2,332.00p 2,345.00p 2,321.00p 2,324.50p 831059
22/05/2023 2,345.50p 2,355.00p 2,333.50p 2,352.00p 1154199
19/05/2023 2,345.00p 2,381.00p 2,345.00p 2,352.50p 474901
18/05/2023 2,353.50p 2,372.50p 2,320.00p 2,355.00p 683984
17/05/2023 2,334.00p 2,374.00p 2,334.00p 2,357.00p 1062723
16/05/2023 2,352.00p 2,372.00p 2,339.50p 2,351.50p 817939
15/05/2023 2,348.00p 2,375.00p 2,341.50p 2,364.50p 1227717
12/05/2023 2,321.50p 2,348.00p 2,305.00p 2,334.00p 921955
11/05/2023 2,332.00p 2,348.00p 2,281.33p 2,312.50p 1638176
10/05/2023 2,380.00p 2,410.00p 2,347.00p 2,355.00p 1678290

*Close Price adjusted for both dividends and splits