Hochschild Mining plc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-09-25	88.850	89.800	87.050	88.800	87.247	934,179
2023-09-22	87.000	89.100	85.095	88.500	86.952	1,056,962
2023-09-21	89.650	90.050	85.300	86.450	84.938	981,687
2023-09-20	88.950	90.900	87.550	89.650	88.082	957,536
2023-09-19	90.000	90.750	87.150	87.700	86.166	759,432
2023-09-18	86.850	90.450	86.028	89.000	87.443	1,455,220
2023-09-15	83.800	87.250	83.800	86.600	85.085	2,322,737
2023-09-14	81.650	87.400	81.650	85.400	83.906	1,062,488
2023-09-13	82.900	84.400	80.150	83.600	82.138	791,741
2023-09-12	80.800	82.350	79.000	81.150	79.731	489,043
2023-09-11	85.000	85.800	79.500	79.500	78.110	885,649
2023-09-08	86.150	86.150	82.650	83.450	81.990	1,113,114
2023-09-07	84.000	86.250	82.600	85.200	83.710	683,397
2023-09-06	83.250	86.100	78.209	84.000	82.531	1,565,336
2023-09-05	83.400	86.950	83.400	85.300	83.808	844,494
2023-09-04	88.000	89.650	85.000	85.300	83.808	374,505
2023-09-01	90.050	91.750	86.850	87.800	86.264	612,826
2023-08-31	95.000	95.000	90.150	91.400	89.801	1,478,886
2023-08-30	91.000	94.500	88.850	93.700	92.061	961,864
2023-08-29	87.300	92.000	87.300	90.900	89.310	1,321,932
2023-08-25	89.250	91.100	87.050	87.200	85.675	721,190
2023-08-24	89.750	91.700	87.100	89.500	87.935	838,081
2023-08-23	86.700	90.150	84.996	89.900	88.328	2,192,454
2023-08-22	80.850	88.500	80.850	85.450	83.956	1,389,139
2023-08-21	80.250	82.150	78.650	79.400	78.011	885,485
2023-08-18	79.350	81.250	74.770	80.350	78.945	1,554,420
2023-08-17	84.050	86.000	79.850	80.100	78.699	1,217,607
2023-08-16	85.000	86.550	83.250	85.700	84.201	1,066,462
2023-08-15	87.800	87.800	83.300	85.800	84.299	851,096
2023-08-14	85.000	87.300	84.550	85.850	84.349	1,400,733
2023-08-11	80.550	84.750	80.100	84.500	83.022	935,509
2023-08-10	82.800	82.800	79.950	80.850	79.436	467,421
2023-08-09	83.000	83.000	79.255	80.500	79.092	760,744
2023-08-08	82.650	83.915	80.234	81.750	80.320	644,688
2023-08-07	84.100	85.758	81.300	82.650	81.204	693,456
2023-08-04	85.200	86.537	82.600	85.000	83.513	871,848
2023-08-03	89.500	90.250	84.100	86.750	85.233	2,562,567
2023-08-02	79.750	91.750	79.750	89.500	87.935	5,155,468
2023-08-01	77.050	78.500	75.850	76.200	74.867	1,570,345
2023-07-31	75.800	77.453	74.050	77.200	75.850	832,253
2023-07-28	72.550	75.050	72.420	74.400	73.099	732,185
2023-07-27	76.400	76.400	73.150	73.900	72.608	1,046,207
2023-07-26	72.550	75.300	72.550	74.400	73.099	625,724
2023-07-25	74.100	75.400	72.900	74.350	73.050	420,001
2023-07-24	75.100	76.900	72.700	73.250	71.969	609,450
2023-07-21	75.700	76.487	72.000	75.400	74.081	680,687
2023-07-20	79.900	79.900	72.800	74.200	72.902	2,053,148
2023-07-19	79.000	81.050	77.408	78.000	76.636	914,104
2023-07-18	74.100	78.000	74.100	77.150	75.801	443,115
2023-07-17	78.000	78.000	73.950	75.550	74.229	251,182
2023-07-14	77.000	78.000	75.440	76.400	75.064	304,101
2023-07-13	74.500	77.950	73.100	77.150	75.801	540,478
2023-07-12	70.900	75.200	70.900	74.800	73.492	487,390
2023-07-11	72.000	74.050	72.000	72.500	71.232	689,651
2023-07-10	71.250	72.200	68.288	71.400	70.151	563,522
2023-07-07	71.400	72.200	69.500	70.350	69.120	608,846
2023-07-06	71.700	72.050	68.900	70.400	69.169	983,359
2023-07-05	73.150	74.000	70.137	71.250	70.004	606,828
2023-07-04	73.900	75.837	71.150	71.450	70.200	967,674
2023-07-03	70.000	72.968	70.000	72.250	70.986	288,723

← NewerPage 14 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.