Hochschild Mining plc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-01-06	76.800	79.600	74.400	79.200	77.815	1,549,283
2023-01-05	74.100	77.000	74.100	75.250	73.934	1,223,548
2023-01-04	75.500	76.500	73.300	75.200	73.885	1,739,435
2023-01-03	71.000	75.000	71.000	74.700	73.394	1,982,839
2022-12-30	69.700	70.935	69.700	70.250	69.021	341,148
2022-12-29	71.400	71.400	68.050	70.250	69.021	979,020
2022-12-28	68.000	73.700	68.000	71.850	70.593	2,076,594
2022-12-23	64.800	70.200	64.800	69.650	68.432	1,033,308
2022-12-22	66.500	66.750	65.374	66.600	65.435	1,037,700
2022-12-21	66.000	67.400	65.600	66.350	65.190	1,261,000
2022-12-20	66.450	66.450	64.100	64.900	63.765	3,211,750
2022-12-19	64.200	67.150	64.200	64.900	63.765	2,012,406
2022-12-16	66.250	67.150	64.600	65.000	63.863	6,970,403
2022-12-15	69.500	70.150	66.400	66.950	65.779	1,655,826
2022-12-14	69.600	74.332	68.303	70.500	69.267	3,964,849
2022-12-13	65.600	68.702	63.962	68.550	67.351	1,833,441
2022-12-12	66.150	66.300	64.450	64.700	63.568	1,688,388
2022-12-09	64.500	68.400	64.500	66.800	65.632	3,902,806
2022-12-08	65.000	66.150	63.630	65.500	64.354	1,581,954
2022-12-07	69.000	69.000	65.500	65.500	64.354	2,268,447
2022-12-06	68.800	69.350	65.950	67.750	66.565	3,065,812
2022-12-05	73.250	74.800	67.650	67.650	66.467	3,067,952
2022-12-02	73.550	74.200	70.250	72.450	71.183	3,127,728
2022-12-01	71.300	73.750	70.851	71.800	70.544	2,764,955
2022-11-30	69.900	71.550	68.650	69.750	68.530	2,436,942
2022-11-29	69.200	69.750	67.860	69.000	67.793	1,327,923
2022-11-28	70.000	70.000	67.800	68.500	67.302	1,663,946
2022-11-25	70.400	70.400	67.050	69.250	68.039	843,904
2022-11-24	67.100	70.300	66.100	68.750	67.548	1,033,278
2022-11-23	65.350	67.200	64.900	67.150	65.976	984,486
2022-11-22	67.150	67.600	64.850	66.800	65.632	1,130,354
2022-11-21	65.700	67.200	64.622	65.750	64.600	1,910,314
2022-11-18	67.100	67.400	65.000	65.700	64.551	1,043,754
2022-11-17	67.200	68.450	65.650	67.200	66.025	1,056,221
2022-11-16	70.450	70.700	67.050	68.450	67.253	1,574,166
2022-11-15	71.400	71.400	68.150	69.500	68.284	1,808,382
2022-11-14	68.800	71.350	67.300	69.750	68.530	2,215,850
2022-11-11	67.100	72.469	66.900	68.500	67.302	4,594,198
2022-11-10	62.250	67.100	61.000	66.800	65.632	3,518,476
2022-11-09	58.450	63.350	57.350	62.250	61.161	3,338,244
2022-11-08	55.800	60.300	55.000	58.450	57.428	3,758,821
2022-11-07	55.450	57.658	54.150	55.950	54.971	3,382,863
2022-11-04	50.800	55.800	50.800	54.300	53.350	4,512,409
2022-11-03	52.000	53.200	50.400	51.500	50.599	4,144,946
2022-11-02	56.050	57.000	52.350	52.700	51.778	4,158,952
2022-11-01	54.650	56.500	53.500	55.050	54.087	2,581,521
2022-10-31	54.500	55.350	52.900	53.350	52.417	2,767,267
2022-10-28	58.300	59.000	54.100	54.300	53.350	2,810,839
2022-10-27	63.600	64.100	58.100	59.450	58.410	2,119,570
2022-10-26	56.400	64.900	56.400	62.100	61.014	2,273,056
2022-10-25	58.000	58.035	54.000	57.600	56.593	2,553,777
2022-10-24	59.650	60.500	56.200	56.650	55.659	1,261,689
2022-10-21	58.000	59.000	56.100	58.100	57.084	1,133,624
2022-10-20	57.000	59.334	56.200	58.850	57.821	1,752,145
2022-10-19	59.700	61.800	57.510	57.800	56.789	1,019,240
2022-10-18	62.250	63.150	60.466	61.150	60.081	707,425
2022-10-17	60.100	62.150	58.050	61.000	59.933	1,898,046
2022-10-14	63.000	63.750	59.150	59.150	58.116	2,055,874
2022-10-13	63.200	63.250	61.463	62.450	61.358	2,930,171
2022-10-12	62.100	63.150	61.500	61.750	60.670	1,352,282

← NewerPage 17 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.