Hochschild Mining plc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-03-31	81.000	84.500	79.700	84.500	83.022	3,329,699
2023-03-30	79.850	81.950	79.550	81.200	79.780	1,943,813
2023-03-29	78.100	80.240	77.016	79.100	77.717	947,094
2023-03-28	74.400	78.000	74.400	78.000	76.636	1,346,374
2023-03-27	76.450	77.450	75.650	76.250	74.916	1,079,013
2023-03-24	78.300	78.300	74.628	77.200	75.850	1,720,966
2023-03-23	74.000	78.192	74.000	77.050	75.702	2,467,450
2023-03-22	71.350	73.200	71.350	73.200	71.920	1,532,218
2023-03-21	70.350	73.150	70.150	72.700	71.429	2,606,416
2023-03-20	68.850	70.450	67.885	70.000	68.776	2,130,811
2023-03-17	64.250	68.500	64.250	67.250	66.074	2,998,143
2023-03-16	66.750	69.700	62.650	65.050	63.912	2,005,130
2023-03-15	69.500	70.250	66.579	68.000	66.811	2,311,130
2023-03-14	68.900	70.350	67.666	69.700	68.481	2,482,040
2023-03-13	65.300	69.750	63.256	68.900	67.695	2,803,794
2023-03-10	63.350	65.200	62.350	65.000	63.863	1,320,585
2023-03-09	62.300	65.650	62.300	64.500	63.372	1,488,931
2023-03-08	61.650	64.350	61.350	63.700	62.586	1,081,482
2023-03-07	66.450	66.450	62.900	63.050	61.947	1,529,640
2023-03-06	65.000	66.300	64.072	65.800	64.649	1,009,315
2023-03-03	65.500	66.972	65.100	65.400	64.256	1,342,535
2023-03-02	64.200	65.450	63.600	65.350	64.207	845,250
2023-03-01	62.600	66.400	62.600	64.350	63.225	1,769,065
2023-02-28	61.700	64.450	61.308	64.050	62.930	2,207,508
2023-02-27	61.100	63.000	60.970	61.700	60.621	729,963
2023-02-24	60.500	62.300	60.500	61.100	60.031	1,382,573
2023-02-23	60.850	63.400	60.850	61.950	60.867	851,253
2023-02-22	63.550	63.550	61.350	61.950	60.867	1,343,686
2023-02-21	66.200	66.200	63.350	63.350	62.242	809,031
2023-02-20	65.000	65.950	63.600	64.650	63.519	710,742
2023-02-17	63.050	65.600	63.050	64.850	63.716	1,465,750
2023-02-16	66.900	67.450	64.000	64.550	63.421	2,005,333
2023-02-15	64.500	65.750	62.750	65.350	64.207	3,930,461
2023-02-14	64.350	71.650	62.550	65.950	64.797	3,818,072
2023-02-13	63.400	65.183	63.100	64.450	63.323	1,114,707
2023-02-10	64.000	65.300	63.950	64.950	63.814	1,863,665
2023-02-09	65.000	66.650	64.500	65.600	64.453	2,373,404
2023-02-08	66.550	67.050	64.750	66.450	65.288	1,864,124
2023-02-07	66.450	66.450	64.250	65.000	63.863	1,137,135
2023-02-06	65.000	65.950	64.084	65.150	64.011	1,266,385
2023-02-03	67.000	68.088	64.900	65.050	63.912	2,663,764
2023-02-02	65.000	69.550	64.922	67.150	65.976	3,611,316
2023-02-01	66.450	70.400	64.500	64.500	63.372	3,801,418
2023-01-31	78.000	78.158	62.200	68.350	67.155	8,517,677
2023-01-30	80.300	80.652	78.650	79.300	77.913	887,718
2023-01-27	83.250	83.250	79.350	81.050	79.632	724,512
2023-01-26	82.950	83.185	80.650	81.300	79.878	1,029,945
2023-01-25	81.300	83.500	80.600	81.600	80.173	1,212,392
2023-01-24	82.250	84.750	80.875	81.350	79.927	1,154,542
2023-01-23	80.600	82.083	80.350	80.800	79.387	6,565,013
2023-01-20	80.950	81.900	79.250	80.600	79.190	885,419
2023-01-19	83.000	83.050	77.750	80.750	79.338	1,781,385
2023-01-18	80.050	83.000	80.050	82.350	80.910	1,973,157
2023-01-17	83.000	84.500	81.850	81.900	80.468	1,818,490
2023-01-16	85.600	86.074	82.550	83.750	82.285	1,203,987
2023-01-13	86.700	86.763	82.850	84.000	82.531	1,578,817
2023-01-12	82.000	85.100	80.250	84.800	83.317	1,481,234
2023-01-11	78.950	82.350	78.200	80.700	79.289	1,822,582
2023-01-10	78.000	79.900	76.600	78.050	76.685	1,547,275
2023-01-09	78.250	81.700	78.050	79.000	77.618	1,616,328

← NewerPage 16 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.