Hochschild Mining plc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-07-15	77.600	77.600	72.900	74.250	71.071	2,489,230
2022-07-14	78.350	80.700	75.572	75.800	72.555	1,405,839
2022-07-13	81.150	81.150	78.450	79.650	76.240	1,433,073
2022-07-12	81.700	85.337	79.200	79.250	75.857	3,381,424
2022-07-11	84.750	84.750	79.205	81.250	77.772	1,052,807
2022-07-08	82.500	84.400	80.650	83.300	79.734	1,522,243
2022-07-07	80.100	85.485	78.237	83.650	80.069	2,284,497
2022-07-06	83.000	84.850	79.000	79.900	76.480	2,193,005
2022-07-05	95.400	95.400	81.900	83.000	79.447	3,549,726
2022-07-04	96.100	96.100	92.150	93.700	89.689	820,042
2022-07-01	95.800	96.000	92.500	95.400	91.316	1,542,976
2022-06-30	100.80	101.00	95.650	96.500	92.369	1,283,290
2022-06-29	106.40	106.40	101.00	101.70	97.346	870,706
2022-06-28	109.50	109.50	105.70	106.70	102.13	850,417
2022-06-27	105.10	109.80	105.10	106.90	102.32	3,763,705
2022-06-24	110.50	110.50	104.70	104.90	100.41	1,182,434
2022-06-23	110.00	111.00	108.30	109.30	104.62	1,153,777
2022-06-22	107.00	111.32	105.60	110.60	105.87	1,113,299
2022-06-21	109.00	110.40	107.20	109.50	104.81	758,386
2022-06-20	111.70	111.70	106.00	107.50	102.90	939,730
2022-06-17	113.40	114.20	109.20	109.20	104.53	2,974,912
2022-06-16	110.80	115.00	109.50	110.70	105.96	1,515,801
2022-06-15	111.20	111.20	108.30	110.00	105.29	1,141,554
2022-06-14	109.40	112.50	108.50	108.50	103.86	900,915
2022-06-13	113.00	114.10	109.60	110.20	105.48	1,649,424
2022-06-10	108.40	112.50	106.80	112.50	107.68	2,139,114
2022-06-09	112.20	112.20	108.50	109.00	104.33	1,692,706
2022-06-08	111.70	112.50	109.00	112.20	107.40	891,230
2022-06-07	112.10	112.80	110.20	112.30	107.49	516,130
2022-06-06	113.30	114.60	110.20	111.00	106.25	1,205,206
2022-06-01	112.00	112.00	107.60	112.00	107.21	1,036,127
2022-05-31	114.50	115.19	108.60	110.10	105.39	2,574,440
2022-05-30	117.10	117.10	111.80	113.80	108.93	786,777
2022-05-27	111.40	115.30	110.80	115.30	110.36	3,263,963
2022-05-26	108.70	112.80	108.70	112.80	107.97	558,924
2022-05-25	114.20	115.30	110.50	110.90	106.15	1,174,391
2022-05-24	109.00	112.50	106.80	112.50	107.68	1,484,468
2022-05-23	105.30	112.40	105.30	111.60	106.82	2,100,756
2022-05-20	107.80	108.10	105.30	106.00	101.46	1,174,561
2022-05-19	100.00	106.10	100.00	104.90	100.41	1,011,609
2022-05-18	105.80	105.80	100.30	102.10	97.729	1,486,684
2022-05-17	102.40	108.30	101.95	103.80	99.357	1,321,778
2022-05-16	100.70	103.90	97.750	102.00	97.634	1,354,045
2022-05-13	100.70	101.92	98.400	99.400	95.145	1,573,721
2022-05-12	109.60	109.60	96.952	99.250	95.001	2,599,821
2022-05-11	104.70	110.70	104.70	109.40	104.72	1,829,183
2022-05-10	106.80	109.40	105.80	106.70	102.13	1,244,295
2022-05-09	111.60	111.60	106.70	106.80	102.23	2,297,236
2022-05-06	107.90	109.40	105.50	109.40	104.72	1,575,378
2022-05-05	115.90	116.70	106.00	108.00	103.38	2,351,381
2022-05-04	116.20	117.42	113.20	113.80	107.13	814,313
2022-05-03	118.40	120.40	114.32	117.90	110.99	1,736,572
2022-04-29	116.00	119.50	114.41	118.00	111.09	3,123,803
2022-04-28	117.60	117.60	114.20	114.80	108.07	961,987
2022-04-27	120.00	120.78	116.70	116.80	109.96	1,273,401
2022-04-26	122.50	126.20	118.80	119.30	112.31	1,960,804
2022-04-25	125.10	125.77	119.20	120.40	113.35	1,933,985
2022-04-22	130.80	132.40	127.10	127.10	119.65	1,397,950
2022-04-21	135.40	135.40	128.50	128.50	120.97	1,243,848
2022-04-20	138.20	138.20	129.10	132.40	124.64	1,323,973

← NewerPage 19 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.