Hochschild Mining plc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-04-19	141.60	142.88	137.00	137.80	129.73	947,949
2022-04-14	146.70	146.70	141.40	141.40	133.12	1,009,090
2022-04-13	140.00	148.50	138.47	147.20	138.58	2,114,810
2022-04-12	134.00	139.80	134.00	138.50	130.39	1,212,962
2022-04-11	135.40	137.10	131.30	136.00	128.03	2,537,623
2022-04-08	132.50	133.40	130.30	132.70	124.93	2,516,491
2022-04-07	133.50	134.50	130.30	130.80	123.14	1,009,969
2022-04-06	136.70	137.10	132.10	133.70	125.87	1,258,828
2022-04-05	132.80	136.68	130.70	134.00	126.15	1,115,484
2022-04-04	130.70	134.70	129.27	133.70	125.87	1,350,447
2022-04-01	126.00	132.30	126.00	130.50	122.85	1,329,399
2022-03-31	126.00	130.20	125.70	128.70	121.16	1,033,829
2022-03-30	127.30	129.50	125.30	127.20	119.75	1,423,874
2022-03-29	132.50	133.00	123.40	125.40	118.05	2,029,277
2022-03-28	132.30	133.70	129.70	130.50	122.85	1,323,458
2022-03-25	131.50	134.70	128.51	131.80	124.08	1,167,022
2022-03-24	125.90	133.20	125.90	132.50	124.74	1,373,988
2022-03-23	125.10	129.70	123.60	129.40	121.82	1,131,734
2022-03-22	130.00	130.55	124.70	125.10	117.77	5,173,000
2022-03-21	129.60	130.90	127.80	130.00	122.38	806,742
2022-03-18	131.90	131.90	127.20	129.80	122.20	3,654,774
2022-03-17	127.00	130.60	125.01	128.30	120.78	2,010,884
2022-03-16	128.90	129.14	121.90	125.20	117.86	1,941,057
2022-03-15	129.30	129.30	120.00	125.30	117.96	1,647,133
2022-03-14	130.00	131.70	123.12	129.80	122.20	3,240,357
2022-03-11	138.80	143.60	128.24	130.00	122.38	4,497,258
2022-03-10	138.00	144.60	133.40	138.80	130.67	3,150,012
2022-03-09	145.40	149.90	133.57	136.50	128.50	3,752,657
2022-03-08	126.00	151.00	125.60	146.50	137.92	5,573,287
2022-03-07	123.80	128.30	122.65	123.60	116.36	3,640,515
2022-03-04	118.20	126.80	118.20	121.20	114.10	3,043,469
2022-03-03	117.00	124.20	116.30	116.40	109.58	2,427,985
2022-03-02	117.40	125.90	117.00	120.70	113.63	3,559,818
2022-03-01	118.20	121.30	111.30	117.30	110.43	2,661,001
2022-02-28	111.50	118.40	111.40	116.10	109.30	4,572,285
2022-02-25	115.70	116.30	106.60	110.10	103.65	3,337,272
2022-02-24	102.00	119.40	99.900	115.70	108.92	6,868,259
2022-02-23	100.00	102.50	96.250	101.70	95.742	4,717,338
2022-02-22	103.00	104.70	101.20	102.30	96.306	1,672,955
2022-02-21	102.20	104.90	101.88	103.40	97.342	1,485,951
2022-02-18	104.10	106.00	103.30	104.00	97.907	4,160,190
2022-02-17	102.00	105.00	101.50	104.00	97.907	3,774,604
2022-02-16	102.50	104.20	101.01	102.00	96.024	5,930,592
2022-02-15	103.00	105.00	101.70	102.20	96.212	1,817,608
2022-02-14	100.80	103.80	98.650	103.00	96.965	2,394,927
2022-02-11	100.20	101.90	98.800	101.10	95.177	1,410,406
2022-02-10	101.20	102.74	99.850	102.20	96.212	1,407,984
2022-02-09	101.90	103.80	100.81	102.10	96.118	2,469,133
2022-02-08	103.00	103.90	101.58	103.00	96.965	944,749
2022-02-07	101.40	104.00	99.921	103.10	97.060	1,069,562
2022-02-04	100.10	103.50	100.10	102.20	96.212	660,181
2022-02-03	103.00	103.90	100.80	102.90	96.871	890,625
2022-02-02	108.00	109.26	102.60	104.00	97.907	1,248,039
2022-02-01	104.70	106.60	103.50	106.40	100.17	1,742,777
2022-01-31	100.40	104.60	99.522	103.50	97.436	1,421,803
2022-01-28	103.00	103.10	99.600	100.00	94.141	2,702,191
2022-01-27	106.10	106.79	101.60	102.80	96.777	2,914,393
2022-01-26	112.90	115.50	108.50	108.70	102.33	1,298,567
2022-01-25	110.00	116.70	110.00	112.90	106.29	1,345,012
2022-01-24	116.10	117.50	109.30	110.40	103.93	2,732,340

← NewerPage 20 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.