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
05/12/2025 2,221.00p 2,242.00p 2,216.00p 2,217.00p 918122
04/12/2025 2,195.00p 2,203.00p 2,161.00p 2,185.00p 1585605
03/12/2025 2,139.00p 2,173.00p 2,128.00p 2,170.00p 1525588
02/12/2025 2,112.00p 2,123.00p 2,084.00p 2,107.00p 1237340
01/12/2025 2,072.00p 2,097.00p 2,057.00p 2,082.00p 862896
28/11/2025 2,048.00p 2,072.00p 2,042.89p 2,066.00p 1285806
27/11/2025 2,073.00p 2,073.00p 2,026.00p 2,026.00p 1147788
26/11/2025 2,077.00p 2,077.00p 2,044.00p 2,070.00p 1167273
25/11/2025 2,024.00p 2,039.00p 2,015.00p 2,029.00p 649999
24/11/2025 2,003.00p 2,030.48p 2,002.00p 2,016.00p 1065426
21/11/2025 1,972.50p 2,019.00p 1,971.00p 2,015.00p 1080800
20/11/2025 2,075.00p 2,075.00p 2,027.00p 2,032.00p 1642909
19/11/2025 2,040.00p 2,056.00p 2,029.00p 2,041.00p 816819
18/11/2025 2,005.00p 2,054.00p 1,999.00p 2,054.00p 1563169
17/11/2025 2,098.00p 2,103.00p 2,079.00p 2,091.00p 527350
14/11/2025 2,113.00p 2,114.16p 2,048.00p 2,097.00p 2068264
13/11/2025 2,154.00p 2,166.00p 2,130.00p 2,134.00p 1624144
12/11/2025 2,134.00p 2,155.00p 2,131.00p 2,141.00p 797717
11/11/2025 2,116.00p 2,122.00p 2,100.00p 2,113.00p 1066210
10/11/2025 2,107.00p 2,119.00p 2,097.87p 2,098.00p 965544
07/11/2025 2,109.00p 2,110.00p 2,048.66p 2,082.00p 1755994
06/11/2025 2,145.00p 2,156.00p 2,065.00p 2,109.00p 1310519
05/11/2025 2,105.00p 2,148.00p 2,095.00p 2,124.00p 714410
04/11/2025 2,098.00p 2,101.00p 2,072.00p 2,095.00p 1163829
03/11/2025 2,160.00p 2,160.00p 2,117.00p 2,128.00p 811335
31/10/2025 2,166.00p 2,190.00p 2,161.00p 2,165.00p 679095
30/10/2025 2,194.00p 2,194.00p 2,148.00p 2,176.00p 796669
29/10/2025 2,199.00p 2,228.00p 2,191.02p 2,227.00p 1517678
28/10/2025 2,117.00p 2,170.00p 2,103.00p 2,166.00p 888686
27/10/2025 2,134.00p 2,149.00p 2,108.00p 2,113.00p 805760
24/10/2025 2,102.00p 2,106.00p 2,075.00p 2,100.00p 608927
23/10/2025 2,085.00p 2,108.00p 2,085.00p 2,094.00p 652420
22/10/2025 2,126.00p 2,140.00p 2,075.00p 2,084.00p 947254
21/10/2025 2,140.00p 2,146.00p 2,083.00p 2,103.00p 802520
20/10/2025 2,087.00p 2,131.00p 2,077.00p 2,122.00p 865690
17/10/2025 2,085.00p 2,101.00p 2,068.00p 2,086.00p 1138014
16/10/2025 2,125.00p 2,139.00p 2,098.00p 2,113.00p 1010021
15/10/2025 2,127.00p 2,148.00p 2,116.00p 2,126.00p 902730
14/10/2025 2,069.00p 2,126.00p 2,058.00p 2,123.00p 1096412
13/10/2025 2,064.00p 2,105.00p 2,063.60p 2,105.00p 1304811
10/10/2025 2,088.00p 2,110.00p 2,058.34p 2,063.00p 1149612
09/10/2025 2,125.00p 2,159.00p 2,114.00p 2,114.00p 1311518
08/10/2025 2,048.00p 2,103.00p 2,048.00p 2,097.00p 887388
07/10/2025 2,065.00p 2,087.00p 2,049.00p 2,078.00p 548075
06/10/2025 2,056.00p 2,089.00p 2,053.00p 2,082.00p 613973
03/10/2025 2,061.00p 2,086.00p 2,057.00p 2,079.00p 944746
02/10/2025 2,071.00p 2,090.00p 2,027.00p 2,032.00p 947330
01/10/2025 2,045.00p 2,091.00p 2,023.00p 2,066.00p 938310
30/09/2025 2,092.00p 2,102.00p 1,993.00p 2,053.00p 2009176
29/09/2025 2,046.00p 2,104.65p 2,038.00p 2,093.00p 1060038
26/09/2025 2,055.00p 2,062.00p 2,037.00p 2,044.00p 772378
25/09/2025 2,043.00p 2,085.00p 2,028.00p 2,081.00p 2636276
24/09/2025 1,965.00p 2,006.00p 1,961.00p 1,992.50p 1590129
23/09/2025 1,950.00p 1,981.00p 1,944.50p 1,970.00p 522133
22/09/2025 1,952.00p 1,969.00p 1,946.00p 1,966.00p 1049915
19/09/2025 1,929.00p 1,934.50p 1,918.00p 1,926.00p 1411170
18/09/2025 1,940.50p 1,959.57p 1,928.50p 1,931.50p 1064068
17/09/2025 1,975.50p 1,975.50p 1,943.50p 1,955.00p 834520
16/09/2025 1,973.00p 1,984.50p 1,973.00p 1,978.00p 796000
15/09/2025 1,973.00p 1,996.50p 1,971.50p 1,984.50p 664805
12/09/2025 2,010.00p 2,021.00p 1,988.50p 1,992.50p 767174
11/09/2025 1,983.00p 1,983.00p 1,954.00p 1,973.00p 923766
10/09/2025 1,983.00p 1,983.00p 1,946.00p 1,954.00p 954644
09/09/2025 1,999.50p 2,011.00p 1,959.00p 1,975.50p 1966167
08/09/2025 2,004.00p 2,015.00p 1,988.50p 1,998.50p 486155
05/09/2025 2,032.00p 2,035.00p 1,995.50p 2,000.00p 976067
04/09/2025 2,040.00p 2,048.00p 2,007.00p 2,010.00p 677123
03/09/2025 2,065.00p 2,092.00p 2,059.00p 2,075.00p 1060725
02/09/2025 2,061.00p 2,070.92p 2,045.00p 2,062.00p 964522
01/09/2025 2,054.00p 2,067.00p 2,048.00p 2,056.00p 383586
29/08/2025 2,079.00p 2,088.00p 2,060.00p 2,063.00p 1390903
28/08/2025 2,084.00p 2,085.00p 2,065.00p 2,073.00p 561141
27/08/2025 2,073.00p 2,076.00p 2,058.00p 2,060.00p 1367306
26/08/2025 2,086.00p 2,086.00p 2,033.00p 2,049.00p 1031412
22/08/2025 2,011.00p 2,067.00p 2,010.00p 2,057.00p 1106836
21/08/2025 1,999.50p 2,010.00p 1,993.00p 2,008.00p 793105
20/08/2025 1,986.00p 1,990.50p 1,957.94p 1,981.50p 1093124
19/08/2025 2,011.00p 2,032.00p 1,981.00p 1,986.50p 1444894
18/08/2025 1,987.50p 1,997.50p 1,979.50p 1,986.00p 771644
15/08/2025 2,013.00p 2,024.00p 2,000.00p 2,003.00p 824951
14/08/2025 1,982.00p 1,994.00p 1,977.50p 1,981.00p 707351
13/08/2025 2,014.00p 2,016.00p 1,995.50p 2,005.00p 756608
12/08/2025 2,003.00p 2,007.00p 1,988.00p 1,993.50p 599295
11/08/2025 1,981.00p 1,983.50p 1,961.00p 1,971.50p 560796
08/08/2025 1,958.50p 1,966.00p 1,945.50p 1,963.00p 450390
07/08/2025 1,936.50p 1,964.50p 1,927.50p 1,933.00p 712524
06/08/2025 1,938.50p 1,951.00p 1,925.50p 1,932.50p 648973
05/08/2025 1,941.50p 1,951.00p 1,926.00p 1,932.50p 553390
04/08/2025 1,934.00p 1,936.50p 1,917.50p 1,932.50p 699202
01/08/2025 1,918.50p 1,919.50p 1,897.50p 1,907.50p 1055288
31/07/2025 1,891.00p 1,912.00p 1,873.50p 1,907.00p 1494247
30/07/2025 1,950.50p 1,957.00p 1,926.50p 1,940.50p 996519
29/07/2025 1,972.00p 1,979.50p 1,953.00p 1,963.00p 1094140
28/07/2025 1,955.50p 1,966.10p 1,928.93p 1,949.00p 926845
25/07/2025 1,978.50p 1,989.50p 1,966.50p 1,973.00p 1081031
24/07/2025 2,027.00p 2,029.00p 1,994.50p 2,002.00p 1233219
23/07/2025 2,023.00p 2,041.00p 2,011.00p 2,025.00p 805829
22/07/2025 2,010.00p 2,022.00p 1,769.23p 2,018.00p 1009825
21/07/2025 1,964.50p 1,993.50p 1,955.00p 1,988.50p 1428503
18/07/2025 1,943.00p 1,948.50p 1,912.00p 1,928.00p 1696073
17/07/2025 1,885.50p 1,926.50p 1,885.00p 1,914.00p 1132879
16/07/2025 1,889.50p 1,905.00p 1,883.00p 1,887.00p 696003
15/07/2025 1,919.00p 1,924.50p 1,870.42p 1,877.00p 1055159
14/07/2025 1,936.50p 1,951.50p 1,901.50p 1,923.50p 1151646
11/07/2025 1,917.00p 1,917.00p 1,886.28p 1,912.00p 930143
10/07/2025 1,885.00p 1,922.00p 1,869.22p 1,915.50p 1960041
09/07/2025 1,820.00p 1,845.00p 1,813.50p 1,823.00p 1460116
08/07/2025 1,836.50p 1,845.00p 1,830.50p 1,841.00p 513845
07/07/2025 1,839.50p 1,845.50p 1,822.50p 1,827.00p 570941
04/07/2025 1,836.50p 1,840.50p 1,829.00p 1,840.50p 442509
03/07/2025 1,881.00p 1,885.00p 1,838.50p 1,846.00p 1329800
02/07/2025 1,784.00p 1,854.00p 1,775.50p 1,847.00p 2789961
01/07/2025 1,750.50p 1,769.50p 1,741.00p 1,766.00p 1178930
30/06/2025 1,758.00p 1,769.00p 1,742.50p 1,746.50p 779307
27/06/2025 1,785.50p 1,787.05p 1,757.50p 1,770.00p 1893323
26/06/2025 1,719.00p 1,760.00p 1,717.50p 1,750.00p 1385963
25/06/2025 1,730.00p 1,736.50p 1,703.50p 1,708.50p 834275
24/06/2025 1,755.00p 1,766.00p 1,728.50p 1,730.00p 2817371
23/06/2025 1,689.50p 1,719.00p 1,686.50p 1,718.00p 714597
20/06/2025 1,741.50p 1,752.50p 1,715.00p 1,721.50p 992504
19/06/2025 1,747.00p 1,757.50p 1,731.50p 1,733.50p 976409
18/06/2025 1,789.50p 1,791.00p 1,769.00p 1,779.00p 1010700
17/06/2025 1,797.50p 1,805.50p 1,779.64p 1,784.50p 1130761
16/06/2025 1,794.50p 1,819.50p 1,791.50p 1,811.50p 975118
13/06/2025 1,774.00p 1,809.50p 1,774.00p 1,792.00p 1004497
12/06/2025 1,844.00p 1,848.50p 1,820.00p 1,830.00p 1187769
11/06/2025 1,893.00p 1,900.00p 1,870.00p 1,870.50p 831255
10/06/2025 1,841.00p 1,873.50p 1,841.00p 1,868.50p 619653
09/06/2025 1,827.50p 1,847.00p 1,825.50p 1,845.50p 738912
06/06/2025 1,832.50p 1,842.00p 1,824.50p 1,830.00p 526303
05/06/2025 1,836.00p 1,856.00p 1,820.50p 1,846.00p 1873868
04/06/2025 1,806.00p 1,826.50p 1,799.00p 1,816.00p 762600
03/06/2025 1,800.00p 1,800.00p 1,769.50p 1,798.50p 839485
02/06/2025 1,800.00p 1,824.50p 1,795.00p 1,811.50p 850999
30/05/2025 1,818.00p 1,829.00p 1,806.50p 1,809.50p 768026
29/05/2025 1,840.50p 1,852.50p 1,819.00p 1,824.00p 612374
28/05/2025 1,825.50p 1,839.50p 1,820.50p 1,822.50p 588953
27/05/2025 1,823.50p 1,842.50p 1,818.50p 1,839.50p 1614403
23/05/2025 1,840.00p 1,853.00p 1,815.50p 1,840.00p 1607759
22/05/2025 1,853.00p 1,860.50p 1,833.50p 1,836.50p 882054
21/05/2025 1,869.00p 1,869.00p 1,844.50p 1,857.00p 672912
20/05/2025 1,862.00p 1,878.00p 1,850.50p 1,876.00p 2344264
19/05/2025 1,871.00p 1,885.00p 1,854.00p 1,881.50p 705546
16/05/2025 1,905.00p 1,914.00p 1,878.50p 1,891.00p 791750
15/05/2025 1,890.00p 1,900.00p 1,879.74p 1,892.00p 618734
14/05/2025 1,925.00p 1,934.00p 1,887.00p 1,895.00p 1722270
13/05/2025 1,922.50p 1,926.50p 1,894.50p 1,907.00p 1060544
12/05/2025 1,896.00p 1,943.50p 1,881.50p 1,895.50p 2373901
09/05/2025 1,820.00p 1,835.00p 1,811.50p 1,827.00p 561989
08/05/2025 1,820.50p 1,830.00p 1,796.00p 1,809.00p 2123982
07/05/2025 1,827.00p 1,843.00p 1,810.00p 1,828.00p 768461
06/05/2025 1,841.50p 1,841.50p 1,798.00p 1,822.00p 801679
02/05/2025 1,836.00p 1,845.00p 1,815.00p 1,827.50p 773226
01/05/2025 1,820.50p 1,840.00p 1,792.50p 1,799.50p 547364
30/04/2025 1,816.50p 1,821.00p 1,747.00p 1,774.00p 1476051
29/04/2025 1,828.50p 1,846.00p 1,812.00p 1,815.00p 1286067
28/04/2025 1,810.00p 1,815.00p 1,797.00p 1,798.00p 545437
25/04/2025 1,825.50p 1,843.00p 1,804.50p 1,810.00p 658123
24/04/2025 1,827.50p 1,842.50p 1,812.50p 1,841.50p 573157
23/04/2025 1,817.50p 1,863.00p 1,817.50p 1,836.50p 1207653
22/04/2025 1,776.50p 1,786.00p 1,762.50p 1,779.00p 1165680
17/04/2025 1,740.00p 1,770.50p 1,740.00p 1,751.00p 872258
16/04/2025 1,726.50p 1,757.50p 1,714.00p 1,746.50p 1187150
15/04/2025 1,765.00p 1,774.50p 1,745.00p 1,755.00p 777934
14/04/2025 1,732.00p 1,756.50p 1,731.50p 1,748.00p 1073685
11/04/2025 1,694.50p 1,721.50p 1,652.50p 1,709.00p 1230234
10/04/2025 1,739.00p 1,741.00p 1,658.00p 1,658.00p 2948957
09/04/2025 1,575.00p 1,640.00p 1,570.00p 1,609.50p 2391920
08/04/2025 1,677.00p 1,706.50p 1,629.50p 1,643.00p 1934380
07/04/2025 1,575.50p 1,726.00p 1,559.50p 1,660.00p 2860477
04/04/2025 1,761.50p 1,762.50p 1,618.50p 1,651.50p 3652413
03/04/2025 1,766.00p 1,803.00p 1,751.00p 1,783.50p 1723483
02/04/2025 1,862.00p 1,873.00p 1,835.00p 1,846.50p 1330507
01/04/2025 1,889.50p 1,893.00p 1,870.50p 1,884.50p 1445076
31/03/2025 1,861.00p 1,865.00p 1,827.50p 1,848.50p 1218115
28/03/2025 1,915.00p 1,923.00p 1,892.00p 1,895.00p 1242059
27/03/2025 1,927.00p 1,930.50p 1,904.50p 1,917.50p 932740
26/03/2025 1,937.00p 1,949.50p 1,928.50p 1,931.50p 1319787
25/03/2025 1,900.00p 1,927.00p 1,890.50p 1,921.00p 837627
24/03/2025 1,909.50p 1,950.00p 1,905.50p 1,905.50p 1109250
21/03/2025 1,903.00p 1,913.00p 1,879.50p 1,890.00p 1785967
20/03/2025 1,909.50p 1,924.50p 1,883.00p 1,898.00p 1418077
19/03/2025 1,920.00p 1,933.50p 1,914.50p 1,929.00p 726051
18/03/2025 1,946.50p 1,960.00p 1,930.00p 1,940.00p 923321
17/03/2025 1,930.00p 1,946.00p 1,920.00p 1,934.50p 1340614
14/03/2025 1,892.00p 1,913.50p 1,889.50p 1,908.00p 1231702
13/03/2025 1,864.50p 1,899.00p 1,861.00p 1,889.50p 1136625
12/03/2025 1,890.00p 1,912.50p 1,863.50p 1,880.00p 1695992
11/03/2025 1,944.00p 1,963.50p 1,921.00p 1,925.50p 1447926
10/03/2025 1,914.00p 1,936.50p 1,891.50p 1,929.50p 1406650
07/03/2025 1,918.00p 1,933.00p 1,881.00p 1,919.00p 1457488
06/03/2025 1,920.00p 1,956.50p 1,909.00p 1,932.00p 1190745
05/03/2025 1,934.00p 1,978.50p 1,934.00p 1,950.50p 1739481
04/03/2025 1,920.00p 1,937.00p 1,907.00p 1,919.00p 1375206
03/03/2025 1,941.50p 1,975.50p 1,932.50p 1,961.50p 1111033
28/02/2025 1,919.50p 1,950.00p 1,911.00p 1,945.50p 1873392
27/02/2025 1,979.50p 2,000.00p 1,964.50p 1,972.00p 773238
26/02/2025 1,992.00p 2,006.00p 1,978.00p 1,996.50p 853960
25/02/2025 2,010.00p 2,026.00p 1,983.00p 1,992.50p 1212699
24/02/2025 2,046.00p 2,047.00p 2,022.00p 2,034.00p 672330

*Close Price adjusted for both dividends and splits