Hochschild Mining plc historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2024-09-05	158.60	164.00	158.60	161.00	158.18	812,760
2024-09-04	162.60	165.80	159.20	162.40	159.56	965,313
2024-09-03	170.60	174.00	161.40	162.60	159.76	1,053,427
2024-09-02	170.00	173.60	169.60	171.80	168.80	501,879
2024-08-30	173.20	177.60	171.60	171.80	168.80	1,507,418
2024-08-29	176.40	179.00	170.00	173.40	170.37	1,609,264
2024-08-28	189.40	194.40	177.80	177.80	174.69	2,152,514
2024-08-27	186.40	194.00	180.40	194.00	190.61	1,287,005
2024-08-23	188.80	189.80	183.80	187.80	184.52	813,460
2024-08-22	191.40	192.80	184.80	187.60	184.32	818,165
2024-08-21	184.60	192.80	184.40	192.80	189.43	1,223,377
2024-08-20	186.80	188.13	183.00	184.40	181.17	684,171
2024-08-19	179.40	185.99	177.60	183.40	180.19	1,343,415
2024-08-16	171.60	179.00	164.40	179.00	175.87	701,098
2024-08-15	175.00	176.73	170.60	173.20	170.17	889,467
2024-08-14	169.40	176.20	165.00	172.20	169.19	714,155
2024-08-13	174.20	179.00	170.20	171.40	168.40	490,921
2024-08-12	169.40	173.80	167.94	173.60	170.56	756,350
2024-08-09	163.60	171.91	163.60	166.80	163.88	747,736
2024-08-08	163.20	168.00	160.00	167.40	164.47	565,576
2024-08-07	165.40	170.25	163.80	166.40	163.49	3,143,055
2024-08-06	164.00	167.40	160.81	165.40	162.51	1,105,401
2024-08-05	170.80	171.60	158.60	165.60	162.70	1,591,571
2024-08-02	179.20	188.20	170.60	173.40	170.37	1,554,299
2024-08-01	184.20	188.00	176.40	181.40	178.23	723,297
2024-07-31	179.60	185.20	177.20	181.60	178.42	690,204
2024-07-30	174.60	180.83	173.00	176.20	173.12	603,374
2024-07-29	173.60	179.40	172.00	174.20	171.15	508,379
2024-07-26	168.40	176.60	165.40	176.20	173.12	639,801
2024-07-25	188.20	188.20	169.00	169.00	166.04	1,158,259
2024-07-24	181.20	189.00	179.00	183.80	180.59	1,099,127
2024-07-23	179.40	179.40	172.61	177.00	173.90	524,654
2024-07-22	179.20	181.40	174.94	176.40	173.31	402,223
2024-07-19	179.20	182.80	177.20	182.80	179.60	500,809
2024-07-18	185.60	187.00	182.40	183.80	180.59	504,398
2024-07-17	186.80	193.68	183.60	185.40	182.16	851,576
2024-07-16	186.40	189.00	182.80	188.80	185.50	445,841
2024-07-15	190.00	191.60	187.20	187.60	184.32	705,393
2024-07-12	192.40	194.95	189.00	189.80	186.48	697,804
2024-07-11	191.60	195.00	189.20	193.80	190.41	955,844
2024-07-10	189.40	193.60	187.30	191.60	188.25	527,312
2024-07-09	191.80	193.40	186.20	187.80	184.52	836,633
2024-07-08	188.20	190.00	183.80	189.60	186.28	602,733
2024-07-05	180.80	191.40	180.80	188.80	185.50	1,092,262
2024-07-04	181.60	186.80	173.40	183.00	179.80	557,549
2024-07-03	175.80	186.00	173.60	186.00	182.75	1,289,922
2024-07-02	183.00	183.00	173.40	173.40	170.37	661,783
2024-07-01	179.80	181.60	177.20	179.80	176.66	778,717
2024-06-28	175.80	179.00	172.00	179.00	175.87	1,032,631
2024-06-27	172.60	176.00	167.60	175.40	172.33	4,132,293
2024-06-26	176.60	179.40	173.00	175.20	172.14	690,453
2024-06-25	176.00	181.39	175.00	178.20	175.08	393,705
2024-06-24	179.40	182.60	176.80	180.20	177.05	515,338
2024-06-21	185.20	186.60	180.11	180.20	177.05	4,577,701
2024-06-20	178.40	186.40	178.40	184.80	181.57	969,508
2024-06-19	181.60	181.80	177.60	177.60	174.49	942,217
2024-06-18	175.20	181.80	173.60	178.40	175.28	1,023,694
2024-06-17	167.20	174.80	166.60	174.60	171.55	1,632,862
2024-06-14	172.00	176.00	165.31	169.00	166.04	1,950,040
2024-06-13	177.00	178.60	171.80	171.80	168.80	1,491,378

← NewerPage 10 of 22 · 1,262 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.