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
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
09/05/2023 2,400.00p 2,456.00p 2,372.00p 2,401.00p 1094077
08/05/2023 2,358.50p 2,400.50p 2,340.50p 2,393.00p 1301017
05/05/2023 2,358.50p 2,400.50p 2,340.50p 2,393.00p 1301017
04/05/2023 2,326.50p 2,351.00p 2,298.50p 2,301.50p 1166906
03/05/2023 2,319.00p 2,349.00p 2,305.00p 2,325.50p 1138568
02/05/2023 2,347.50p 2,351.00p 2,293.00p 2,303.50p 1572937
28/04/2023 2,344.00p 2,352.50p 2,309.50p 2,338.00p 971313
27/04/2023 2,341.50p 2,363.50p 2,333.00p 2,352.50p 1285676
26/04/2023 2,330.00p 2,357.50p 2,311.00p 2,345.50p 2261181
25/04/2023 2,347.00p 2,351.09p 2,294.50p 2,314.50p 1551662
24/04/2023 2,352.00p 2,375.50p 2,326.00p 2,363.50p 1142664
21/04/2023 2,411.00p 2,417.00p 2,344.00p 2,355.00p 2685463
20/04/2023 2,472.00p 2,489.87p 2,449.50p 2,468.50p 1243012
19/04/2023 2,544.50p 2,551.88p 2,504.50p 2,520.00p 979304
18/04/2023 2,521.00p 2,548.00p 2,516.50p 2,539.50p 976489
17/04/2023 2,512.50p 2,528.10p 2,493.50p 2,506.00p 1140991
14/04/2023 2,507.00p 2,511.50p 2,462.00p 2,467.50p 816949
13/04/2023 2,493.00p 2,498.50p 2,454.50p 2,494.50p 1224499
12/04/2023 2,497.00p 2,530.00p 2,494.59p 2,501.50p 1057686
11/04/2023 2,487.00p 2,528.00p 2,465.00p 2,518.50p 1650206
06/04/2023 2,423.00p 2,448.00p 2,402.50p 2,415.00p 1182576
05/04/2023 2,435.50p 2,443.90p 2,404.50p 2,412.50p 1531502
04/04/2023 2,515.00p 2,536.00p 2,419.50p 2,430.00p 2445734
03/04/2023 2,566.00p 2,575.00p 2,512.50p 2,519.50p 1703010
31/03/2023 2,556.00p 2,569.00p 2,534.86p 2,559.50p 1355922
30/03/2023 2,490.00p 2,554.00p 2,490.00p 2,526.50p 2248646
29/03/2023 2,433.50p 2,464.50p 2,433.50p 2,457.00p 1200561
28/03/2023 2,414.50p 2,425.00p 2,398.50p 2,410.50p 1178465
27/03/2023 2,387.00p 2,387.50p 2,351.50p 2,361.50p 927180
24/03/2023 2,381.50p 2,383.00p 2,328.00p 2,372.00p 1524279
23/03/2023 2,380.00p 2,388.00p 2,346.50p 2,361.50p 824294
22/03/2023 2,376.00p 2,391.00p 2,345.50p 2,371.50p 1417462
21/03/2023 2,387.00p 2,437.50p 2,369.50p 2,378.50p 1228728
20/03/2023 2,337.00p 2,399.00p 2,335.00p 2,387.00p 1389484
17/03/2023 2,401.50p 2,425.00p 2,346.50p 2,357.50p 2273206
16/03/2023 2,396.50p 2,414.38p 2,335.00p 2,355.00p 2121133
15/03/2023 2,491.00p 2,502.50p 2,375.50p 2,388.00p 2761775
14/03/2023 2,472.00p 2,513.50p 2,455.50p 2,508.00p 3072940
13/03/2023 2,524.00p 2,531.00p 2,445.00p 2,498.00p 1970021
10/03/2023 2,499.00p 2,537.90p 2,486.63p 2,531.50p 1896617
09/03/2023 2,595.00p 2,601.00p 2,546.50p 2,561.50p 1271900
08/03/2023 2,635.00p 2,680.00p 2,631.50p 2,668.50p 1514297
07/03/2023 2,663.00p 2,671.50p 2,619.00p 2,635.00p 1216079
06/03/2023 2,700.50p 2,709.50p 2,654.50p 2,667.00p 1616754
03/03/2023 2,716.00p 2,745.00p 2,713.50p 2,733.00p 1334493
02/03/2023 2,673.00p 2,687.00p 2,645.50p 2,686.00p 2412836
01/03/2023 2,608.50p 2,678.00p 2,601.50p 2,626.50p 2313241
28/02/2023 2,509.00p 2,537.00p 2,500.00p 2,527.50p 1566905
27/02/2023 2,488.00p 2,535.50p 2,482.25p 2,511.50p 1344374
24/02/2023 2,600.00p 2,600.00p 2,503.50p 2,512.00p 2733765
23/02/2023 2,645.00p 2,651.00p 2,598.50p 2,603.00p 1511596
22/02/2023 2,700.50p 2,702.00p 2,621.00p 2,658.00p 2041925
21/02/2023 2,779.00p 2,803.00p 2,745.50p 2,751.00p 3260343
20/02/2023 2,764.00p 2,862.00p 2,764.00p 2,855.00p 1315154
17/02/2023 2,754.50p 2,783.00p 2,752.00p 2,768.00p 1722125
16/02/2023 2,775.00p 2,799.00p 2,752.80p 2,791.00p 3395914
15/02/2023 2,723.50p 2,752.50p 2,704.00p 2,752.00p 1603060
14/02/2023 2,735.50p 2,756.69p 2,720.50p 2,731.50p 1065833
13/02/2023 2,751.00p 2,751.00p 2,707.50p 2,730.00p 1519532
10/02/2023 2,749.00p 2,785.00p 2,708.00p 2,721.50p 1807981
09/02/2023 2,761.50p 2,802.00p 2,760.50p 2,769.50p 1260731
08/02/2023 2,782.50p 2,784.00p 2,744.50p 2,752.00p 1539970
07/02/2023 2,769.50p 2,769.50p 2,724.50p 2,747.50p 1528048
06/02/2023 2,776.00p 2,780.50p 2,714.00p 2,737.50p 1440253
03/02/2023 2,756.00p 2,800.50p 2,752.00p 2,780.50p 1516788
02/02/2023 2,788.00p 2,802.50p 2,726.50p 2,751.50p 2114666
01/02/2023 2,838.00p 2,845.00p 2,773.50p 2,791.00p 1755900
31/01/2023 2,817.00p 2,836.00p 2,772.50p 2,826.00p 1513575
30/01/2023 2,822.00p 2,830.75p 2,795.00p 2,818.50p 1495982
27/01/2023 2,858.00p 2,872.50p 2,800.00p 2,826.00p 1399838
26/01/2023 2,840.50p 2,880.50p 2,834.50p 2,855.00p 1462610
25/01/2023 2,821.50p 2,845.00p 2,802.50p 2,840.50p 1394902
24/01/2023 2,825.00p 2,825.00p 2,772.50p 2,803.00p 2055683
23/01/2023 2,775.00p 2,810.00p 2,765.50p 2,797.00p 992379
20/01/2023 2,800.50p 2,808.00p 2,735.00p 2,774.00p 2429005
19/01/2023 2,747.00p 2,779.62p 2,740.50p 2,750.00p 1559057
18/01/2023 2,795.50p 2,820.00p 2,772.00p 2,804.50p 1340216
17/01/2023 2,786.00p 2,800.00p 2,765.00p 2,775.50p 1147509
16/01/2023 2,801.00p 2,811.50p 2,750.00p 2,765.00p 1220122
13/01/2023 2,820.00p 2,849.00p 2,791.00p 2,813.50p 924687
12/01/2023 2,799.00p 2,808.50p 2,758.00p 2,800.00p 1539277
11/01/2023 2,749.00p 2,784.00p 2,739.94p 2,754.50p 1791575
10/01/2023 2,701.00p 2,733.00p 2,695.50p 2,708.50p 1003294
09/01/2023 2,741.00p 2,745.50p 2,713.50p 2,719.50p 1116913
06/01/2023 2,695.00p 2,729.00p 2,684.26p 2,722.00p 1650785
05/01/2023 2,587.00p 2,661.50p 2,587.00p 2,653.00p 1516999
04/01/2023 2,616.00p 2,625.00p 2,562.50p 2,585.50p 1598301
03/01/2023 2,572.00p 2,585.50p 2,551.50p 2,571.50p 845919
30/12/2022 2,559.50p 2,583.50p 2,551.50p 2,570.00p 157775
29/12/2022 2,561.50p 2,589.50p 2,552.00p 2,577.00p 665509
28/12/2022 2,591.00p 2,613.29p 2,558.50p 2,562.00p 1211747
23/12/2022 2,545.00p 2,581.00p 2,545.00p 2,565.50p 250229
22/12/2022 2,575.00p 2,595.00p 2,535.00p 2,537.50p 960527
21/12/2022 2,532.50p 2,589.00p 2,517.00p 2,585.00p 763671
20/12/2022 2,484.00p 2,543.50p 2,471.00p 2,534.50p 869716
19/12/2022 2,530.00p 2,547.64p 2,508.00p 2,508.00p 809777

*Close Price adjusted for both dividends and splits