Hochschild Mining plc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-12-18	102.00	102.40	98.400	99.650	97.907	1,601,032
2023-12-15	99.400	102.50	97.300	100.10	98.349	8,464,073
2023-12-14	97.550	100.90	96.900	97.050	95.353	1,319,481
2023-12-13	94.000	96.900	93.638	95.900	94.223	833,595
2023-12-12	92.800	94.000	91.400	93.000	91.373	743,662
2023-12-11	93.750	95.403	90.500	91.050	89.458	813,816
2023-12-08	97.800	100.00	93.250	93.250	91.619	1,942,863
2023-12-07	100.70	103.70	98.150	99.000	97.269	792,129
2023-12-06	101.00	104.70	97.750	101.20	99.430	767,701
2023-12-05	107.00	107.60	100.00	100.80	99.037	659,519
2023-12-04	108.10	113.10	107.10	107.50	105.62	589,813
2023-12-01	105.20	111.10	105.20	110.60	108.67	1,134,159
2023-11-30	108.00	115.00	104.50	105.10	103.26	2,060,643
2023-11-29	112.70	113.40	108.60	110.00	108.08	1,815,910
2023-11-28	114.40	114.40	109.50	111.10	109.16	872,996
2023-11-27	109.00	113.00	106.80	111.70	109.75	728,074
2023-11-24	111.20	111.20	107.00	108.40	106.50	495,857
2023-11-23	109.30	118.00	107.10	109.50	107.58	904,565
2023-11-22	109.40	110.50	107.30	109.20	107.29	1,071,926
2023-11-21	106.90	109.30	106.10	107.70	105.82	1,071,706
2023-11-20	104.90	109.30	103.20	108.00	106.11	1,300,894
2023-11-17	107.60	108.96	102.90	102.90	101.10	1,539,998
2023-11-16	103.30	107.00	103.30	105.50	103.65	807,912
2023-11-15	106.00	109.05	104.80	105.60	103.75	1,249,740
2023-11-14	102.30	105.70	101.16	104.90	103.07	659,520
2023-11-13	100.30	103.00	100.10	102.40	100.61	770,948
2023-11-10	104.50	105.30	99.950	101.20	99.430	764,611
2023-11-09	106.00	106.00	100.60	103.90	102.08	706,734
2023-11-08	104.00	106.00	103.00	104.00	102.18	809,374
2023-11-07	103.40	105.80	102.22	103.40	101.59	1,023,798
2023-11-06	99.750	106.50	99.350	105.40	103.56	1,722,651
2023-11-03	97.450	103.00	97.400	99.900	98.153	1,347,569
2023-11-02	102.00	104.90	98.650	99.850	98.104	1,918,482
2023-11-01	91.300	105.00	90.052	100.80	99.037	2,293,239
2023-10-31	89.500	93.550	88.550	93.550	91.914	1,432,657
2023-10-30	87.950	90.750	87.950	90.750	89.163	1,058,991
2023-10-27	89.900	89.900	87.650	89.500	87.935	1,069,970
2023-10-26	86.000	90.000	86.000	88.000	86.461	1,288,237
2023-10-25	84.000	86.650	84.000	86.000	84.496	385,703
2023-10-24	86.000	88.800	84.600	85.000	83.513	788,370
2023-10-23	85.600	88.750	85.250	88.100	86.559	710,717
2023-10-20	84.000	88.200	84.000	87.550	86.019	937,630
2023-10-19	84.650	86.650	84.100	86.050	84.545	255,754
2023-10-18	86.950	87.850	85.658	86.750	85.233	470,298
2023-10-17	83.050	85.650	82.072	84.900	83.415	370,216
2023-10-16	81.450	85.600	81.250	84.350	82.875	334,650
2023-10-13	76.800	83.750	76.800	83.450	81.990	979,182
2023-10-12	80.500	82.900	78.300	78.450	77.078	462,960
2023-10-11	78.050	83.550	78.050	81.400	79.976	965,206
2023-10-10	75.000	80.300	75.000	80.000	78.601	655,623
2023-10-09	78.200	79.050	75.900	76.500	75.162	572,118
2023-10-06	77.000	78.800	75.600	77.000	75.653	839,536
2023-10-05	80.000	80.500	76.500	77.350	75.997	407,549
2023-10-04	75.050	79.300	75.050	78.500	77.127	1,129,841
2023-10-03	77.000	79.810	76.000	76.900	75.555	570,134
2023-10-02	82.500	84.450	77.550	78.450	77.078	1,784,010
2023-09-29	81.750	84.400	79.900	83.200	81.745	2,035,870
2023-09-28	77.200	81.550	77.200	79.850	78.453	1,433,125
2023-09-27	84.500	84.500	78.550	78.950	77.569	1,564,110
2023-09-26	87.600	90.350	84.050	84.050	82.580	1,289,866

← NewerPage 13 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.