Hochschild Mining plc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-06-12 | 176.80 | 180.80 | 174.40 | 179.60 | 176.46 | 928,975 |
| 2024-06-11 | 180.00 | 182.80 | 169.10 | 176.40 | 173.31 | 1,880,950 |
| 2024-06-10 | 177.80 | 182.76 | 174.56 | 181.40 | 178.23 | 1,176,962 |
| 2024-06-07 | 187.40 | 189.40 | 178.00 | 181.00 | 177.83 | 1,520,409 |
| 2024-06-06 | 187.20 | 191.40 | 183.60 | 186.80 | 183.53 | 1,127,224 |
| 2024-06-05 | 181.00 | 187.00 | 180.20 | 186.00 | 182.75 | 1,704,198 |
| 2024-06-04 | 187.60 | 190.80 | 181.40 | 184.00 | 180.78 | 1,893,447 |
| 2024-06-03 | 186.40 | 188.00 | 177.40 | 188.00 | 184.71 | 1,074,781 |
| 2024-05-31 | 184.00 | 190.60 | 182.40 | 186.60 | 183.34 | 3,123,483 |
| 2024-05-30 | 181.60 | 185.60 | 177.80 | 183.60 | 180.39 | 1,383,731 |
| 2024-05-29 | 179.00 | 183.80 | 176.00 | 179.60 | 176.46 | 1,152,815 |
| 2024-05-28 | 174.00 | 180.80 | 162.40 | 180.80 | 177.64 | 1,854,036 |
| 2024-05-24 | 169.40 | 173.40 | 166.80 | 172.60 | 169.58 | 673,949 |
| 2024-05-23 | 164.80 | 171.60 | 161.80 | 171.60 | 168.60 | 1,625,158 |
| 2024-05-22 | 172.60 | 172.60 | 164.19 | 164.60 | 161.72 | 995,917 |
| 2024-05-21 | 171.40 | 174.60 | 170.00 | 173.20 | 170.17 | 1,283,615 |
| 2024-05-20 | 170.00 | 177.20 | 167.80 | 172.40 | 169.38 | 2,873,782 |
| 2024-05-17 | 158.80 | 168.00 | 156.20 | 168.00 | 165.06 | 3,602,165 |
| 2024-05-16 | 163.00 | 163.00 | 157.00 | 159.00 | 156.22 | 990,363 |
| 2024-05-15 | 160.20 | 162.60 | 156.18 | 159.80 | 157.01 | 987,048 |
| 2024-05-14 | 155.40 | 161.60 | 155.40 | 158.00 | 155.24 | 638,921 |
| 2024-05-13 | 162.20 | 163.00 | 157.40 | 157.80 | 155.04 | 672,672 |
| 2024-05-10 | 165.00 | 168.60 | 162.60 | 162.80 | 159.95 | 1,081,149 |
| 2024-05-09 | 158.80 | 163.20 | 157.40 | 163.20 | 160.35 | 855,711 |
| 2024-05-08 | 154.80 | 159.20 | 154.20 | 158.40 | 155.63 | 767,510 |
| 2024-05-07 | 153.20 | 158.40 | 152.40 | 155.20 | 152.49 | 6,398,794 |
| 2024-05-03 | 149.80 | 153.20 | 149.40 | 151.20 | 148.56 | 514,306 |
| 2024-05-02 | 156.20 | 156.20 | 148.00 | 153.40 | 150.72 | 962,772 |
| 2024-05-01 | 157.80 | 157.80 | 152.20 | 153.20 | 150.52 | 539,709 |
| 2024-04-30 | 161.00 | 161.45 | 152.80 | 155.80 | 153.08 | 1,800,977 |
| 2024-04-29 | 158.40 | 161.40 | 155.40 | 161.40 | 158.58 | 863,621 |
| 2024-04-26 | 158.00 | 163.20 | 158.00 | 158.40 | 155.63 | 1,220,020 |
| 2024-04-25 | 156.40 | 161.00 | 155.60 | 159.60 | 156.81 | 7,078,566 |
| 2024-04-24 | 152.60 | 156.80 | 151.40 | 156.80 | 154.06 | 1,696,839 |
| 2024-04-23 | 152.00 | 152.00 | 146.40 | 151.40 | 148.75 | 1,478,973 |
| 2024-04-22 | 150.00 | 153.00 | 147.20 | 153.00 | 150.32 | 1,747,498 |
| 2024-04-19 | 150.80 | 154.80 | 150.73 | 154.60 | 151.90 | 1,984,807 |
| 2024-04-18 | 146.00 | 152.00 | 144.01 | 151.00 | 148.36 | 3,296,778 |
| 2024-04-17 | 143.60 | 151.20 | 142.20 | 145.80 | 143.25 | 2,408,872 |
| 2024-04-16 | 147.00 | 149.20 | 143.20 | 144.60 | 142.07 | 1,392,886 |
| 2024-04-15 | 150.40 | 151.00 | 143.60 | 146.80 | 144.23 | 1,690,886 |
| 2024-04-12 | 146.40 | 150.22 | 146.20 | 149.40 | 146.79 | 1,961,415 |
| 2024-04-11 | 142.60 | 144.80 | 138.97 | 143.00 | 140.50 | 2,294,008 |
| 2024-04-10 | 145.80 | 148.00 | 142.40 | 142.80 | 140.30 | 2,096,195 |
| 2024-04-09 | 144.80 | 149.72 | 144.40 | 145.60 | 143.05 | 2,288,895 |
| 2024-04-08 | 136.20 | 148.20 | 136.00 | 145.40 | 142.86 | 4,058,430 |
| 2024-04-05 | 133.40 | 137.00 | 131.69 | 136.20 | 133.82 | 1,596,365 |
| 2024-04-04 | 132.40 | 136.00 | 129.80 | 135.40 | 133.03 | 2,453,292 |
| 2024-04-03 | 130.40 | 131.80 | 129.00 | 131.60 | 129.30 | 1,533,146 |
| 2024-04-02 | 129.40 | 134.40 | 128.40 | 129.60 | 127.33 | 1,824,284 |
| 2024-03-28 | 126.50 | 129.40 | 125.20 | 127.40 | 125.17 | 1,405,680 |
| 2024-03-27 | 119.70 | 126.60 | 119.00 | 126.60 | 124.39 | 927,444 |
| 2024-03-26 | 117.80 | 119.82 | 117.30 | 119.50 | 117.41 | 529,813 |
| 2024-03-25 | 119.50 | 120.00 | 117.50 | 119.20 | 117.12 | 628,916 |
| 2024-03-22 | 124.50 | 124.84 | 118.40 | 119.40 | 117.31 | 1,293,323 |
| 2024-03-21 | 117.60 | 125.50 | 117.50 | 124.70 | 122.52 | 2,908,748 |
| 2024-03-20 | 114.50 | 115.80 | 111.20 | 115.40 | 113.38 | 1,410,883 |
| 2024-03-19 | 115.00 | 115.00 | 111.10 | 113.10 | 111.12 | 1,163,238 |
| 2024-03-18 | 113.60 | 115.50 | 111.45 | 113.40 | 111.42 | 1,168,953 |
| 2024-03-15 | 109.00 | 113.70 | 109.00 | 113.10 | 111.12 | 2,121,418 |
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.