Hochschild Mining plc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-03-14	109.50	113.80	108.20	108.60	106.70	2,396,442
2024-03-13	111.00	111.00	100.70	110.00	108.08	2,676,800
2024-03-12	110.00	112.60	108.30	110.40	108.47	1,950,012
2024-03-11	108.20	110.60	105.40	110.60	108.67	1,383,242
2024-03-08	108.40	111.50	108.00	109.60	107.68	2,466,312
2024-03-07	110.00	111.09	106.60	109.60	107.68	2,081,195
2024-03-06	106.50	110.00	105.40	109.60	107.68	1,993,965
2024-03-05	99.100	105.90	98.750	105.40	103.56	2,866,777
2024-03-04	96.100	101.30	92.600	100.00	98.251	1,845,765
2024-03-01	93.200	95.550	92.000	95.000	93.338	1,097,788
2024-02-29	91.850	94.700	91.500	92.700	91.079	1,684,465
2024-02-28	91.400	92.650	89.350	91.600	89.998	2,464,227
2024-02-27	95.000	95.000	91.400	91.400	89.801	2,085,835
2024-02-26	92.850	94.600	91.500	93.900	92.258	1,634,995
2024-02-23	89.650	92.340	88.600	92.250	90.637	1,412,312
2024-02-22	88.000	91.150	87.800	89.800	88.229	1,647,244
2024-02-21	91.800	93.598	88.150	88.150	86.608	928,044
2024-02-20	87.700	89.250	87.300	88.850	87.296	1,359,321
2024-02-19	90.750	90.800	88.800	89.350	87.787	504,628
2024-02-16	92.150	92.250	89.900	90.900	89.310	711,316
2024-02-15	89.650	92.650	89.300	90.000	88.426	1,548,529
2024-02-14	90.900	90.900	88.650	89.850	88.279	499,134
2024-02-13	91.100	92.600	88.600	89.450	87.886	536,569
2024-02-12	92.200	92.250	90.000	92.100	90.489	344,093
2024-02-09	94.300	95.500	89.850	90.050	88.475	539,141
2024-02-08	93.000	96.600	93.000	93.800	92.159	563,745
2024-02-07	100.40	100.40	93.650	93.650	92.012	896,959
2024-02-06	100.60	101.70	97.600	98.050	96.335	722,451
2024-02-05	102.00	103.30	99.750	101.00	99.234	2,032,566
2024-02-02	106.80	106.80	103.20	103.70	101.89	998,688
2024-02-01	104.10	105.30	102.50	105.30	103.46	728,632
2024-01-31	107.00	107.00	100.36	104.00	102.18	1,556,887
2024-01-30	105.90	107.70	103.80	105.00	103.16	1,460,719
2024-01-29	97.300	106.30	96.050	105.60	103.75	2,911,922
2024-01-26	96.050	97.150	94.650	97.150	95.451	862,531
2024-01-25	96.600	97.500	91.700	95.800	94.124	1,682,004
2024-01-24	90.800	97.100	90.800	95.500	93.830	1,461,936
2024-01-23	85.750	89.250	85.750	88.800	87.247	1,339,228
2024-01-22	88.200	88.200	85.800	86.800	85.282	434,193
2024-01-19	87.350	87.350	85.400	86.200	84.692	877,955
2024-01-18	86.500	87.600	84.750	85.150	83.661	1,686,546
2024-01-17	87.150	89.850	86.350	86.750	85.233	944,212
2024-01-16	94.650	94.650	88.700	89.150	87.591	656,646
2024-01-15	91.300	93.700	91.100	92.500	90.882	1,067,360
2024-01-12	89.600	92.450	89.050	91.350	89.752	8,526,127
2024-01-11	90.050	91.800	87.300	87.700	86.166	780,023
2024-01-10	93.100	94.250	90.300	90.450	88.868	1,205,477
2024-01-09	95.150	95.150	90.450	91.300	89.703	2,552,711
2024-01-08	95.200	96.400	91.950	93.550	91.914	4,338,937
2024-01-05	96.400	97.750	93.950	95.150	93.486	1,230,222
2024-01-04	101.10	102.20	97.300	97.650	95.942	1,081,064
2024-01-03	102.50	102.50	99.800	101.10	99.332	1,492,786
2024-01-02	104.50	107.50	103.20	103.80	101.98	1,330,223
2023-12-29	108.30	108.30	104.80	107.10	105.23	1,366,906
2023-12-28	105.10	109.30	104.60	106.30	104.44	4,433,650
2023-12-27	107.90	109.70	105.10	105.30	103.46	3,921,269
2023-12-22	104.00	109.00	103.40	107.00	105.13	3,770,701
2023-12-21	103.00	104.10	100.60	103.40	101.59	1,528,763
2023-12-20	103.00	103.50	101.80	102.80	101.00	2,988,300
2023-12-19	98.750	103.60	98.100	101.80	100.02	2,671,937

← NewerPage 12 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.