Hochschild Mining plc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-23 | 448.00 | 449.86 | 423.80 | 429.80 | 429.80 | 1,042,077 |
| 2026-10-22 | 478.00 | 478.00 | 448.60 | 448.60 | 448.60 | 1,173,474 |
| 2026-10-21 | 495.60 | 499.00 | 486.80 | 490.00 | 490.00 | 827,808 |
| 2026-10-20 | 499.00 | 515.00 | 480.20 | 506.00 | 506.00 | 967,418 |
| 2026-10-19 | 512.50 | 517.87 | 501.96 | 503.00 | 503.00 | 679,441 |
| 2026-10-16 | 519.00 | 522.48 | 510.50 | 517.00 | 517.00 | 768,130 |
| 2026-10-15 | 487.00 | 512.00 | 481.20 | 512.00 | 512.00 | 1,040,787 |
| 2026-10-14 | 508.00 | 513.14 | 485.40 | 492.20 | 492.20 | 1,189,115 |
| 2026-10-13 | 514.50 | 528.00 | 504.00 | 506.50 | 506.50 | 814,528 |
| 2026-10-12 | 513.50 | 525.50 | 513.50 | 523.50 | 523.50 | 692,386 |
| 2026-10-09 | 521.50 | 529.11 | 519.00 | 521.50 | 521.50 | 1,566,355 |
| 2026-10-08 | 511.50 | 520.00 | 502.50 | 510.50 | 510.50 | 902,305 |
| 2026-10-07 | 514.50 | 521.81 | 498.60 | 520.00 | 520.00 | 1,556,242 |
| 2026-10-06 | 539.50 | 540.00 | 517.00 | 522.50 | 522.50 | 1,090,057 |
| 2026-10-05 | 540.50 | 550.00 | 519.00 | 534.50 | 534.50 | 1,031,014 |
| 2026-10-02 | 532.00 | 555.00 | 527.50 | 540.50 | 540.50 | 2,138,645 |
| 2026-10-01 | 532.00 | 542.00 | 520.00 | 532.00 | 532.00 | 1,372,723 |
| 2026-09-30 | 528.50 | 539.50 | 521.00 | 530.50 | 530.50 | 3,899,405 |
| 2026-09-29 | 541.00 | 541.00 | 518.50 | 519.50 | 519.50 | 2,397,920 |
| 2026-09-28 | 554.00 | 555.50 | 526.50 | 529.50 | 529.50 | 1,563,264 |
| 2026-09-25 | 577.00 | 581.00 | 554.50 | 570.50 | 570.50 | 1,501,959 |
| 2026-09-24 | 577.50 | 580.00 | 558.50 | 558.50 | 558.50 | 1,117,570 |
| 2026-09-23 | 596.00 | 599.00 | 572.00 | 581.00 | 581.00 | 1,805,322 |
| 2026-09-22 | 599.50 | 600.00 | 572.50 | 596.50 | 596.50 | 778,113 |
| 2026-09-21 | 608.50 | 611.00 | 591.50 | 593.50 | 593.50 | 796,901 |
| 2026-09-18 | 605.50 | 619.00 | 595.00 | 595.50 | 595.50 | 3,549,410 |
| 2026-09-17 | 579.50 | 609.00 | 578.50 | 602.50 | 602.50 | 1,260,117 |
| 2026-09-16 | 592.50 | 600.00 | 580.00 | 584.50 | 584.50 | 845,032 |
| 2026-09-15 | 587.50 | 598.00 | 575.00 | 575.00 | 575.00 | 1,136,127 |
| 2026-09-14 | 597.50 | 606.50 | 576.00 | 587.00 | 587.00 | 1,523,191 |
| 2026-09-11 | 609.00 | 623.00 | 596.00 | 612.00 | 612.00 | 1,342,177 |
| 2026-09-10 | 645.00 | 650.00 | 608.75 | 613.00 | 613.00 | 1,447,247 |
| 2026-09-09 | 654.50 | 667.50 | 638.00 | 640.50 | 640.50 | 1,307,233 |
| 2026-09-08 | 646.50 | 660.00 | 641.50 | 652.50 | 652.50 | 699,400 |
| 2026-09-07 | 662.00 | 662.00 | 643.00 | 649.50 | 649.50 | 940,243 |
| 2026-09-04 | 656.00 | 675.50 | 653.00 | 662.00 | 662.00 | 1,597,660 |
| 2026-09-03 | 647.50 | 673.50 | 643.91 | 670.50 | 670.50 | 1,577,059 |
| 2026-09-02 | 613.50 | 659.00 | 608.00 | 647.00 | 644.04 | 1,465,457 |
| 2026-09-01 | 655.50 | 660.77 | 613.00 | 626.50 | 623.63 | 2,491,089 |
| 2026-08-28 | 686.50 | 704.50 | 656.50 | 667.50 | 664.44 | 2,452,468 |
| 2026-08-27 | 653.50 | 683.00 | 644.50 | 672.50 | 669.42 | 2,225,165 |
| 2026-08-26 | 636.00 | 681.50 | 625.54 | 659.00 | 655.98 | 2,541,085 |
| 2026-08-25 | 631.00 | 635.00 | 609.50 | 625.50 | 622.63 | 1,682,099 |
| 2026-08-24 | 637.50 | 648.00 | 622.50 | 630.00 | 627.11 | 1,784,809 |
| 2026-08-21 | 609.50 | 640.00 | 604.99 | 640.00 | 637.07 | 3,170,104 |
| 2026-08-20 | 567.50 | 598.00 | 555.00 | 598.00 | 595.26 | 2,651,564 |
| 2026-08-19 | 513.00 | 554.50 | 504.00 | 554.00 | 551.46 | 2,621,614 |
| 2026-08-18 | 518.00 | 523.00 | 507.96 | 513.00 | 510.65 | 1,102,256 |
| 2026-08-17 | 521.00 | 529.50 | 516.00 | 526.00 | 523.59 | 817,524 |
| 2026-08-14 | 501.00 | 525.00 | 492.00 | 509.50 | 507.16 | 1,212,367 |
| 2026-08-13 | 525.00 | 525.00 | 504.00 | 509.00 | 506.67 | 1,590,956 |
| 2026-08-12 | 525.00 | 548.00 | 525.00 | 533.00 | 530.56 | 2,573,670 |
| 2026-08-11 | 509.00 | 529.50 | 507.50 | 521.50 | 519.11 | 1,153,627 |
| 2026-08-10 | 508.00 | 518.00 | 499.60 | 514.00 | 511.64 | 1,400,886 |
| 2026-08-07 | 491.60 | 519.50 | 487.20 | 509.50 | 507.16 | 2,687,454 |
| 2026-08-06 | 480.00 | 492.80 | 473.60 | 480.00 | 477.80 | 1,943,129 |
| 2026-08-05 | 466.00 | 481.40 | 459.00 | 479.60 | 477.40 | 3,093,845 |
| 2026-08-04 | 447.80 | 458.60 | 440.40 | 451.40 | 449.33 | 1,692,845 |
| 2026-08-03 | 440.00 | 447.20 | 434.80 | 440.20 | 438.18 | 968,768 |
| 2026-07-31 | 445.20 | 451.20 | 427.60 | 431.40 | 429.42 | 1,343,696 |
Page 1 of 22 · 1,269 trading daysOlder →
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-09-03 | 0.0296 GBP |
| 2026-05-07 | 0.0369 GBP |
| 2025-09-04 | 0.0074 GBP |
| 2025-05-08 | 0.0146 GBP |
| 2022-09-01 | 0.0168 GBP |
| 2022-05-05 | 0.0188 GBP |
| 2021-09-09 | 0.0141 GBP |
| 2021-05-06 | 0.0168 GBP |
| 2020-12-03 | 0.0298 GBP |
| 2020-05-07 | 0.0234 GBP |
| 2019-08-29 | 0.0164 GBP |
| 2019-05-16 | 0.0152 GBP |
Open, high, low and close are as traded (GBX). Adjusted close accounts for splits and dividends. Educational only, not financial advice.