Hochschild Mining plc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-10-11	61.600	63.700	61.483	62.950	61.849	850,817
2022-10-10	62.050	63.085	61.131	62.100	61.014	2,014,380
2022-10-07	64.000	64.000	61.500	61.700	60.621	1,635,409
2022-10-06	65.000	65.000	61.500	62.750	61.653	1,102,434
2022-10-05	62.750	62.950	60.450	62.550	61.456	2,949,669
2022-10-04	62.750	63.251	59.900	60.950	59.884	4,077,119
2022-10-03	58.400	60.700	56.900	60.450	59.393	2,797,113
2022-09-30	55.500	59.000	55.475	59.000	57.968	2,253,753
2022-09-29	55.900	55.900	52.550	54.400	53.449	1,580,327
2022-09-28	53.600	56.250	51.190	55.550	54.578	2,431,106
2022-09-27	58.000	58.000	53.950	54.150	53.203	2,170,788
2022-09-26	55.000	57.334	53.400	55.650	54.677	2,093,758
2022-09-23	59.500	60.050	54.700	54.800	53.842	9,259,779
2022-09-22	61.900	61.900	58.000	58.300	57.280	2,135,212
2022-09-21	59.950	61.850	59.150	60.450	59.393	6,610,787
2022-09-20	58.200	60.350	58.050	59.950	58.902	1,211,116
2022-09-16	58.000	59.950	57.000	59.000	57.968	7,657,342
2022-09-15	59.200	60.700	57.800	58.450	57.428	2,236,903
2022-09-14	62.300	62.300	59.250	59.250	58.214	3,190,357
2022-09-13	63.600	66.348	62.500	62.500	61.407	2,078,516
2022-09-12	63.300	65.250	63.250	64.200	63.077	1,890,730
2022-09-09	58.350	64.500	58.350	63.000	61.898	3,708,775
2022-09-08	59.900	61.350	58.950	59.800	58.754	1,833,316
2022-09-07	59.650	60.250	58.150	59.600	58.558	1,239,163
2022-09-06	58.850	61.400	58.700	59.550	58.509	1,199,113
2022-09-05	60.750	62.500	59.250	59.850	58.803	1,749,874
2022-09-02	60.000	62.950	58.700	61.900	60.817	1,718,409
2022-09-01	63.600	64.004	58.600	59.150	58.116	3,713,170
2022-08-31	65.500	66.050	63.000	65.000	62.217	2,589,753
2022-08-30	65.500	68.950	65.125	65.250	62.457	2,067,568
2022-08-26	69.950	71.400	67.600	67.600	64.706	2,402,031
2022-08-25	69.000	70.250	68.000	68.900	65.951	1,424,949
2022-08-24	71.000	73.050	68.750	69.050	66.094	1,593,938
2022-08-23	69.200	72.450	68.650	71.150	68.104	2,209,403
2022-08-22	72.050	72.250	67.800	69.400	66.429	2,960,234
2022-08-19	74.350	76.350	71.600	72.500	69.396	1,537,616
2022-08-18	74.500	75.600	71.550	73.250	70.114	2,125,736
2022-08-17	80.150	82.600	74.255	74.950	71.742	3,178,337
2022-08-16	82.650	83.400	78.600	81.300	77.820	966,087
2022-08-15	85.100	85.100	80.050	82.350	78.825	1,305,339
2022-08-12	85.000	85.000	81.910	83.850	80.261	602,883
2022-08-11	82.000	84.799	80.500	83.500	79.926	1,293,483
2022-08-10	83.450	83.950	79.550	80.050	76.623	1,952,004
2022-08-09	82.900	82.900	80.593	81.500	78.011	1,947,765
2022-08-08	81.600	82.750	80.600	82.300	78.777	1,041,896
2022-08-05	79.600	80.150	76.400	80.050	76.623	1,195,180
2022-08-04	77.900	79.550	76.650	79.200	75.810	1,339,318
2022-08-03	80.000	80.000	76.350	77.500	74.182	956,134
2022-08-02	78.500	79.950	76.833	78.900	75.522	1,046,236
2022-08-01	82.800	83.850	78.700	80.200	76.767	1,609,732
2022-07-29	77.250	83.000	77.250	81.000	77.533	3,038,766
2022-07-28	72.600	79.550	72.599	78.150	74.805	4,257,990
2022-07-27	75.200	75.200	71.700	72.400	69.301	1,084,972
2022-07-26	73.400	74.750	73.350	73.350	70.210	664,849
2022-07-25	75.000	76.955	73.600	74.000	70.832	1,165,672
2022-07-22	73.850	78.000	73.200	76.800	73.512	2,040,609
2022-07-21	74.800	77.270	73.800	75.650	72.412	2,346,460
2022-07-20	76.400	78.700	74.050	74.050	70.880	13,157,060
2022-07-19	75.550	78.800	74.650	78.800	75.427	1,657,376
2022-07-18	75.000	79.602	74.800	76.500	73.225	1,795,619

← NewerPage 18 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.