Hochschild Mining plc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-06-30	71.850	72.700	69.300	71.100	69.856	934,542
2023-06-29	70.400	70.800	68.700	70.400	69.169	1,443,937
2023-06-28	72.000	72.900	70.100	70.900	69.660	1,618,896
2023-06-27	72.400	75.200	72.000	73.500	72.215	752,763
2023-06-26	71.800	74.450	70.550	74.200	72.902	937,369
2023-06-23	71.000	72.850	71.000	71.650	70.397	793,130
2023-06-22	73.100	73.100	70.500	71.300	70.053	1,462,078
2023-06-21	73.600	74.850	71.350	71.900	70.643	1,439,051
2023-06-20	75.000	76.900	74.902	75.400	74.081	1,292,169
2023-06-19	83.350	83.350	76.300	76.500	75.162	1,070,548
2023-06-16	81.500	83.400	81.500	82.350	80.910	3,142,774
2023-06-15	81.200	82.600	81.000	81.950	80.517	1,087,536
2023-06-14	80.600	82.800	80.600	81.950	80.517	565,783
2023-06-13	79.800	81.700	79.450	80.900	79.485	769,048
2023-06-12	80.900	83.100	75.050	80.000	78.601	2,905,591
2023-06-09	81.350	88.750	80.050	82.800	81.352	4,838,658
2023-06-08	82.000	83.800	82.000	83.100	81.647	2,654,009
2023-06-07	79.200	83.250	79.200	83.250	81.794	1,336,928
2023-06-06	82.800	83.250	80.500	80.550	79.141	1,003,137
2023-06-05	81.400	82.200	79.150	81.450	80.025	1,234,814
2023-06-02	77.300	80.550	76.150	79.850	78.453	1,119,896
2023-06-01	76.750	77.450	75.350	76.950	75.604	1,055,036
2023-05-31	71.850	76.450	71.850	75.950	74.622	1,915,620
2023-05-30	72.150	73.850	71.400	72.750	71.478	811,312
2023-05-26	67.500	72.300	67.500	72.050	70.790	5,416,429
2023-05-25	70.600	71.900	68.050	68.450	67.253	1,622,958
2023-05-24	74.250	74.650	70.750	71.700	70.446	1,895,176
2023-05-23	78.400	79.650	72.050	75.700	74.376	3,027,700
2023-05-22	81.900	82.350	79.700	79.700	78.306	1,083,004
2023-05-19	78.400	82.750	78.400	82.750	81.303	1,895,319
2023-05-18	78.400	81.127	78.400	79.650	78.257	950,881
2023-05-17	80.750	80.750	78.333	80.250	78.846	1,156,666
2023-05-16	78.650	80.550	78.650	79.300	77.913	1,238,720
2023-05-15	80.450	82.900	79.500	79.800	78.404	799,731
2023-05-12	78.950	81.700	78.950	81.100	79.682	1,057,700
2023-05-11	78.400	81.500	78.400	80.400	78.994	1,654,512
2023-05-10	79.950	85.200	79.125	80.000	78.601	3,615,666
2023-05-09	77.850	82.100	77.200	81.800	80.369	4,019,376
2023-05-05	72.500	78.500	72.500	78.400	77.029	2,182,787
2023-05-04	73.850	76.650	72.750	73.500	72.215	3,144,165
2023-05-03	72.600	75.700	72.100	75.500	74.180	1,578,489
2023-05-02	71.000	72.200	70.550	71.950	70.692	1,673,229
2023-04-28	72.600	72.600	70.300	71.850	70.593	3,090,253
2023-04-27	77.300	77.300	70.300	71.550	70.299	1,998,915
2023-04-26	74.900	77.846	74.600	75.500	74.180	1,230,083
2023-04-25	80.700	80.700	74.200	74.750	73.443	1,843,484
2023-04-24	85.800	86.081	79.300	79.300	77.913	1,933,697
2023-04-21	80.000	86.800	79.200	86.500	84.987	5,219,017
2023-04-20	89.000	89.000	73.650	80.000	78.601	6,284,850
2023-04-19	92.800	92.800	87.964	90.150	88.573	2,539,262
2023-04-18	92.700	93.950	91.400	92.600	90.980	1,882,201
2023-04-17	93.400	94.500	91.100	92.400	90.784	1,611,962
2023-04-14	94.600	95.200	91.550	92.200	90.587	2,193,947
2023-04-13	94.250	95.550	93.458	94.900	93.240	1,890,580
2023-04-12	91.000	94.400	90.000	92.700	91.079	2,859,068
2023-04-11	89.200	92.000	88.350	91.350	89.752	1,527,132
2023-04-06	89.000	90.400	87.200	88.900	87.345	1,756,434
2023-04-05	85.000	89.400	85.000	87.750	86.215	2,639,442
2023-04-04	86.300	86.350	82.140	84.200	82.727	1,677,892
2023-04-03	84.450	86.200	83.050	86.200	84.692	2,973,342

← NewerPage 15 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.