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
21/02/2025 2,078.00p 2,094.00p 2,053.00p 2,059.00p 1071222
20/02/2025 2,035.00p 2,079.00p 2,035.00p 2,058.00p 1326431
19/02/2025 2,058.00p 2,063.00p 2,012.00p 2,033.00p 1276754
18/02/2025 2,084.00p 2,087.00p 2,054.00p 2,065.00p 1119975
17/02/2025 2,067.00p 2,099.00p 2,059.00p 2,088.00p 910708
14/02/2025 2,061.00p 2,099.00p 2,051.00p 2,063.00p 1235413
13/02/2025 2,074.00p 2,075.00p 2,040.00p 2,057.00p 1000348
12/02/2025 2,025.00p 2,046.00p 2,021.00p 2,042.00p 673291
11/02/2025 2,032.00p 2,037.00p 2,004.00p 2,024.00p 860230
10/02/2025 2,028.00p 2,057.00p 2,024.00p 2,052.00p 719095
07/02/2025 2,056.00p 2,063.00p 2,037.00p 2,040.00p 670719
06/02/2025 2,025.00p 2,071.00p 2,025.00p 2,050.00p 1335706
05/02/2025 2,000.00p 2,009.00p 1,991.00p 2,000.00p 551095
04/02/2025 1,980.00p 2,005.00p 1,958.00p 1,999.00p 658376
03/02/2025 1,956.50p 1,983.00p 1,953.50p 1,983.00p 999131
31/01/2025 2,005.00p 2,017.00p 1,986.72p 1,998.50p 720287
30/01/2025 1,975.50p 2,006.00p 1,969.00p 1,998.00p 715875
29/01/2025 1,963.50p 1,985.50p 1,951.50p 1,980.00p 944740
28/01/2025 1,981.00p 2,006.00p 1,951.00p 1,955.00p 1124291
27/01/2025 1,992.00p 2,003.00p 1,970.00p 1,992.50p 1262155
24/01/2025 2,012.00p 2,045.00p 2,002.00p 2,002.00p 862882
23/01/2025 1,989.00p 2,002.00p 1,981.00p 1,990.00p 1022204
22/01/2025 2,018.00p 2,040.00p 1,996.50p 2,017.00p 985929
21/01/2025 2,052.00p 2,074.00p 2,027.00p 2,040.00p 1479061
20/01/2025 2,059.00p 2,094.00p 2,053.00p 2,086.00p 775581
17/01/2025 2,064.00p 2,066.00p 2,037.00p 2,064.00p 1903111
16/01/2025 2,039.00p 2,060.99p 2,018.82p 2,029.00p 1076043
15/01/2025 2,022.00p 2,041.00p 2,014.00p 2,036.00p 716363
14/01/2025 2,034.00p 2,053.00p 2,024.00p 2,026.00p 842806
13/01/2025 1,990.00p 2,021.28p 1,990.00p 2,016.00p 894393
10/01/2025 1,983.00p 2,006.00p 1,980.00p 1,988.00p 900546
09/01/2025 1,972.00p 2,012.00p 1,972.00p 1,985.00p 693690
08/01/2025 1,956.00p 1,967.00p 1,937.00p 1,965.50p 1265849
07/01/2025 1,931.50p 1,958.50p 1,927.50p 1,949.00p 701838
06/01/2025 1,937.00p 1,984.50p 1,928.00p 1,964.00p 1439443
03/01/2025 1,988.00p 1,989.00p 1,942.00p 1,965.00p 1306117
02/01/2025 1,976.50p 1,999.00p 1,975.50p 1,988.00p 965428
31/12/2024 1,955.00p 1,959.00p 1,948.00p 1,952.00p 292230
30/12/2024 1,960.50p 1,970.00p 1,945.50p 1,948.00p 615346
27/12/2024 1,950.00p 1,968.00p 1,947.00p 1,960.50p 604215
24/12/2024 1,966.50p 1,974.00p 1,961.00p 1,968.00p 172835
23/12/2024 1,974.50p 1,979.50p 1,953.50p 1,963.00p 569671
20/12/2024 1,934.50p 1,972.50p 1,934.50p 1,960.50p 1041875
19/12/2024 1,960.00p 1,968.00p 1,950.00p 1,962.50p 898519
18/12/2024 2,000.00p 2,017.00p 1,987.00p 1,988.50p 708083
17/12/2024 2,014.00p 2,032.00p 1,999.00p 2,011.00p 926249
16/12/2024 2,032.00p 2,048.00p 2,028.00p 2,032.00p 537708
13/12/2024 2,062.00p 2,067.00p 2,036.00p 2,046.00p 890074
12/12/2024 2,105.00p 2,117.00p 2,065.00p 2,071.00p 1194747
11/12/2024 2,072.00p 2,101.00p 2,067.00p 2,094.00p 611067
10/12/2024 2,099.00p 2,099.00p 2,075.00p 2,093.00p 753150
09/12/2024 2,070.00p 2,140.00p 2,063.00p 2,119.00p 1918137
06/12/2024 2,056.00p 2,060.00p 2,024.00p 2,032.00p 806727
05/12/2024 2,065.00p 2,077.00p 2,041.00p 2,049.00p 1073012
04/12/2024 2,090.00p 2,097.00p 2,076.00p 2,087.00p 671703
03/12/2024 2,080.00p 2,110.00p 2,079.00p 2,106.00p 712716
02/12/2024 2,069.00p 2,092.00p 2,060.00p 2,079.00p 1164742
29/11/2024 2,065.00p 2,083.00p 2,053.00p 2,080.00p 1254980
28/11/2024 2,047.00p 2,055.00p 2,035.00p 2,047.00p 478961
27/11/2024 2,045.00p 2,067.00p 2,033.00p 2,047.00p 926472
26/11/2024 2,047.00p 2,063.00p 2,036.00p 2,050.00p 1233121
25/11/2024 2,084.00p 2,104.00p 2,081.00p 2,086.00p 1208533
22/11/2024 2,073.00p 2,081.00p 2,053.00p 2,077.00p 679898
21/11/2024 2,046.00p 2,057.00p 2,036.00p 2,056.00p 575586
20/11/2024 2,061.00p 2,080.00p 2,059.00p 2,060.00p 719045
19/11/2024 2,078.00p 2,094.00p 2,054.00p 2,063.00p 914318
18/11/2024 2,074.00p 2,087.00p 2,054.00p 2,061.00p 781598
15/11/2024 2,042.00p 2,071.00p 2,030.00p 2,054.00p 777754
14/11/2024 2,043.00p 2,064.00p 2,031.00p 2,046.00p 1155170
13/11/2024 2,064.00p 2,089.00p 2,050.00p 2,058.00p 1209726
12/11/2024 2,070.00p 2,078.00p 2,051.00p 2,058.00p 1123124
11/11/2024 2,108.00p 2,120.00p 2,075.00p 2,091.00p 1345880
08/11/2024 2,226.00p 2,227.00p 2,122.00p 2,135.00p 1867961
07/11/2024 2,215.00p 2,254.00p 2,191.00p 2,222.00p 1590475
06/11/2024 2,160.00p 2,192.00p 2,126.00p 2,146.00p 1150781
05/11/2024 2,182.00p 2,186.00p 2,167.00p 2,173.00p 408503
04/11/2024 2,167.00p 2,195.00p 2,155.00p 2,166.00p 591039
01/11/2024 2,166.00p 2,172.00p 2,149.00p 2,163.00p 613739
31/10/2024 2,164.00p 2,191.00p 2,138.00p 2,152.00p 966702
30/10/2024 2,182.00p 2,200.00p 2,163.00p 2,181.00p 1127420
29/10/2024 2,187.00p 2,221.00p 2,179.00p 2,210.00p 638698
28/10/2024 2,187.00p 2,200.00p 2,177.00p 2,191.00p 930487
25/10/2024 2,148.00p 2,191.00p 2,148.00p 2,177.00p 856510
24/10/2024 2,168.00p 2,190.00p 2,141.00p 2,153.00p 576708
23/10/2024 2,163.00p 2,184.00p 2,142.00p 2,153.00p 1023294
22/10/2024 2,176.00p 2,190.00p 2,155.00p 2,186.00p 877031
21/10/2024 2,195.00p 2,202.00p 2,164.00p 2,167.00p 1170401
18/10/2024 2,180.00p 2,207.00p 2,172.99p 2,187.00p 1279604
17/10/2024 2,173.00p 2,189.00p 2,168.00p 2,183.00p 2035085
16/10/2024 2,227.00p 2,258.00p 2,220.00p 2,237.00p 694707
15/10/2024 2,254.00p 2,254.00p 2,213.00p 2,232.00p 1208120
14/10/2024 2,260.00p 2,280.00p 2,238.00p 2,265.00p 1068456
11/10/2024 2,230.00p 2,266.00p 2,230.00p 2,252.00p 766501
10/10/2024 2,243.00p 2,244.00p 2,213.00p 2,240.00p 1184467
09/10/2024 2,226.00p 2,232.00p 2,209.00p 2,222.00p 929883
08/10/2024 2,227.00p 2,245.00p 2,193.00p 2,223.00p 2363134
07/10/2024 2,317.00p 2,331.00p 2,310.00p 2,327.00p 890641
04/10/2024 2,319.00p 2,325.00p 2,303.00p 2,304.00p 1280062
03/10/2024 2,351.00p 2,362.00p 2,315.00p 2,330.00p 1797461
02/10/2024 2,355.00p 2,382.00p 2,347.00p 2,358.00p 1524372
01/10/2024 2,290.00p 2,335.00p 2,287.00p 2,335.00p 1409725
30/09/2024 2,365.00p 2,376.00p 2,313.00p 2,313.00p 1344816
27/09/2024 2,309.00p 2,324.89p 2,272.00p 2,312.00p 2095596
26/09/2024 2,228.00p 2,266.00p 2,224.00p 2,254.00p 2038314
25/09/2024 2,178.00p 2,180.00p 2,132.00p 2,165.00p 1441008
24/09/2024 2,140.00p 2,143.00p 2,103.33p 2,132.00p 2035041
23/09/2024 2,022.00p 2,045.00p 2,012.00p 2,044.00p 589908
20/09/2024 2,071.00p 2,071.99p 2,031.00p 2,032.00p 1201359
19/09/2024 2,069.00p 2,096.00p 2,061.00p 2,090.00p 1792522
18/09/2024 2,020.00p 2,024.00p 2,004.00p 2,021.00p 812677
17/09/2024 2,031.00p 2,043.00p 2,018.00p 2,031.00p 786582
16/09/2024 2,020.00p 2,033.00p 2,004.00p 2,019.00p 1009038
13/09/2024 2,020.00p 2,027.00p 1,995.50p 2,013.00p 2248011
12/09/2024 1,981.00p 1,992.50p 1,959.50p 1,976.00p 2300942
11/09/2024 2,002.00p 2,040.00p 1,977.00p 1,983.50p 1780134
10/09/2024 1,968.00p 1,974.00p 1,949.00p 1,954.50p 1391441
09/09/2024 1,990.00p 1,990.00p 1,971.50p 1,974.00p 1012525
06/09/2024 1,970.00p 1,978.50p 1,941.10p 1,952.50p 1756778
05/09/2024 1,985.00p 2,026.00p 1,976.00p 1,991.00p 860624
04/09/2024 1,970.00p 2,005.00p 1,965.00p 1,993.50p 1447125
03/09/2024 2,043.00p 2,046.00p 1,982.00p 1,997.00p 2703864
30/08/2024 2,096.00p 2,106.73p 2,083.00p 2,083.00p 752222
29/08/2024 2,086.00p 2,091.00p 2,072.00p 2,083.00p 745380
28/08/2024 2,069.00p 2,089.00p 2,050.00p 2,064.00p 1356902
27/08/2024 2,121.00p 2,129.00p 2,090.00p 2,096.00p 1561335
23/08/2024 2,081.00p 2,091.00p 2,071.00p 2,080.00p 569136
22/08/2024 2,093.00p 2,106.00p 2,057.00p 2,079.00p 635299
21/08/2024 2,116.00p 2,127.00p 2,103.90p 2,110.00p 1392799
20/08/2024 2,085.00p 2,089.00p 2,058.00p 2,062.00p 657916
19/08/2024 2,055.00p 2,085.00p 2,053.00p 2,076.00p 1049270
16/08/2024 2,046.00p 2,071.00p 2,035.00p 2,050.00p 886910
15/08/2024 2,035.00p 2,060.00p 2,022.00p 2,056.00p 974699
14/08/2024 2,040.00p 2,053.00p 1,997.00p 2,046.00p 1355227
13/08/2024 2,102.00p 2,113.00p 2,075.00p 2,080.00p 1271125
12/08/2024 2,104.00p 2,108.00p 2,083.00p 2,094.00p 1008017
09/08/2024 2,102.00p 2,116.00p 2,086.00p 2,097.00p 654943
08/08/2024 2,077.00p 2,094.00p 2,051.00p 2,088.00p 648440
07/08/2024 2,090.00p 2,108.00p 2,051.00p 2,097.00p 1253075
06/08/2024 2,086.00p 2,099.00p 2,059.00p 2,087.00p 1556931
05/08/2024 2,065.00p 2,069.00p 2,019.00p 2,067.00p 2272276
02/08/2024 2,125.00p 2,146.00p 2,092.00p 2,103.00p 1456352
01/08/2024 2,163.00p 2,170.00p 2,129.00p 2,135.00p 1233453
31/07/2024 2,131.00p 2,155.00p 2,125.00p 2,145.00p 1168086
30/07/2024 2,104.00p 2,115.04p 2,069.00p 2,093.00p 1017452
29/07/2024 2,160.00p 2,160.00p 2,124.00p 2,124.00p 860648
26/07/2024 2,154.00p 2,158.00p 2,135.65p 2,141.00p 822863
25/07/2024 2,100.00p 2,170.00p 2,080.00p 2,123.00p 1693173
24/07/2024 2,123.00p 2,135.54p 2,111.69p 2,116.00p 1189549
23/07/2024 2,130.00p 2,140.00p 2,102.00p 2,118.00p 2333585
22/07/2024 2,147.00p 2,159.00p 2,135.00p 2,150.00p 949702
19/07/2024 2,158.00p 2,212.00p 2,124.00p 2,150.00p 1429062
18/07/2024 2,210.00p 2,226.00p 2,174.00p 2,175.00p 1317256
17/07/2024 2,191.00p 2,211.00p 2,181.00p 2,198.00p 1152758
16/07/2024 2,230.00p 2,230.00p 2,180.00p 2,191.00p 1275328
15/07/2024 2,274.00p 2,302.00p 2,234.00p 2,250.00p 1473144
12/07/2024 2,268.00p 2,301.00p 2,238.00p 2,288.00p 2043082
11/07/2024 2,275.00p 2,295.00p 2,240.00p 2,252.00p 2022095
10/07/2024 2,258.00p 2,292.00p 2,244.00p 2,277.00p 1148904
09/07/2024 2,292.00p 2,298.00p 2,275.00p 2,278.00p 1055669
08/07/2024 2,282.00p 2,300.00p 2,270.00p 2,272.00p 837784
05/07/2024 2,342.00p 2,342.00p 2,301.00p 2,322.00p 775094
04/07/2024 2,361.00p 2,381.00p 2,327.00p 2,355.00p 535486
03/07/2024 2,298.00p 2,351.13p 2,252.00p 2,342.00p 1764727
02/07/2024 2,270.00p 2,300.00p 2,251.00p 2,266.00p 764054
01/07/2024 2,288.00p 2,308.00p 2,273.00p 2,286.00p 1699167
28/06/2024 2,255.00p 2,292.00p 2,241.00p 2,263.00p 1631323
27/06/2024 2,254.00p 2,259.82p 2,238.00p 2,241.00p 885450
26/06/2024 2,274.00p 2,291.00p 2,262.00p 2,265.00p 1581007
25/06/2024 2,270.00p 2,283.00p 2,225.00p 2,246.00p 4053991
24/06/2024 2,226.00p 2,269.00p 2,211.00p 2,239.00p 1193005
21/06/2024 2,243.00p 2,248.00p 2,229.00p 2,233.00p 1207711
20/06/2024 2,240.00p 2,263.00p 2,233.00p 2,255.00p 791873
19/06/2024 2,245.00p 2,245.00p 2,217.00p 2,233.00p 1173740
18/06/2024 2,218.00p 2,230.00p 2,196.00p 2,222.00p 1554906
17/06/2024 2,193.00p 2,230.00p 2,191.00p 2,203.00p 1110639
14/06/2024 2,236.00p 2,239.00p 2,211.00p 2,235.00p 1066697
13/06/2024 2,246.00p 2,253.03p 2,219.00p 2,234.00p 1092990
12/06/2024 2,259.00p 2,267.00p 2,239.00p 2,250.00p 1062982
11/06/2024 2,267.00p 2,271.00p 2,208.00p 2,226.00p 2359716
10/06/2024 2,268.00p 2,318.00p 2,268.00p 2,293.00p 820682
07/06/2024 2,331.00p 2,345.00p 2,298.00p 2,304.00p 5103678
06/06/2024 2,301.00p 2,326.00p 2,268.00p 2,326.00p 1390122
05/06/2024 2,277.00p 2,613.72p 2,250.00p 2,282.00p 1573001
04/06/2024 2,311.00p 2,312.00p 2,246.00p 2,264.00p 2238287
03/06/2024 2,334.00p 2,343.00p 2,302.00p 2,308.00p 2171954
31/05/2024 2,316.00p 2,354.00p 2,300.00p 2,321.00p 1521396
30/05/2024 2,313.00p 2,368.00p 2,299.00p 2,316.00p 1797073
29/05/2024 2,358.00p 2,443.00p 2,322.00p 2,353.00p 3754464
28/05/2024 2,331.00p 2,350.00p 2,315.00p 2,335.00p 1940432
24/05/2024 2,310.00p 2,336.00p 2,294.00p 2,329.00p 2538064
23/05/2024 2,338.00p 2,359.00p 2,305.00p 2,315.00p 976636
22/05/2024 2,410.00p 2,418.00p 2,324.00p 2,329.00p 2684777
21/05/2024 2,401.00p 2,451.00p 2,381.00p 2,430.00p 728465
20/05/2024 2,410.00p 2,439.00p 2,407.00p 2,436.00p 993149
17/05/2024 2,365.00p 2,409.12p 2,355.00p 2,400.00p 1082462
16/05/2024 2,341.00p 2,362.00p 2,312.00p 2,352.00p 943044
15/05/2024 2,341.00p 2,372.99p 2,308.00p 2,326.00p 1366235
14/05/2024 2,277.00p 2,371.00p 2,267.00p 2,328.00p 3507144
13/05/2024 2,281.00p 2,311.00p 2,262.00p 2,282.00p 1137048
10/05/2024 2,274.00p 2,306.00p 2,257.00p 2,297.00p 1382176

*Close Price adjusted for both dividends and splits