Hochschild Mining plc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-01-24	116.10	117.50	109.30	110.40	103.93	2,732,340
2022-01-21	125.40	127.30	116.69	118.20	111.27	1,971,670
2022-01-20	126.70	130.78	125.00	127.30	119.84	2,416,881
2022-01-19	119.80	124.30	115.90	123.90	116.64	2,259,994
2022-01-18	119.50	120.30	115.35	117.40	110.52	1,749,931
2022-01-17	121.90	121.90	117.20	119.20	112.22	676,414
2022-01-14	125.00	125.00	118.90	119.40	112.40	1,474,639
2022-01-13	125.10	125.10	121.90	121.90	114.76	2,285,935
2022-01-12	119.20	123.70	119.20	122.20	115.04	1,922,201
2022-01-11	121.60	122.30	118.20	119.90	112.88	1,196,899
2022-01-10	120.10	122.60	117.10	118.80	111.84	1,620,414
2022-01-07	121.00	123.14	118.70	120.10	113.06	2,606,598
2022-01-06	125.00	126.92	121.94	122.50	115.32	1,165,224
2022-01-05	128.00	128.80	126.70	128.30	120.78	1,171,213
2022-01-04	132.40	132.40	128.00	128.60	121.07	1,685,499
2021-12-31	129.00	132.60	128.00	130.10	122.48	997,786
2021-12-30	128.00	129.70	126.10	129.00	121.44	1,892,393
2021-12-29	134.80	135.60	126.70	128.80	121.25	1,971,030
2021-12-24	132.30	135.00	130.20	133.00	125.21	699,728
2021-12-23	128.20	132.21	128.20	129.20	121.63	1,495,278
2021-12-22	129.60	131.50	126.70	128.30	120.78	1,357,358
2021-12-21	133.00	134.30	131.10	131.20	123.51	1,267,864
2021-12-20	136.90	137.40	132.10	132.10	124.36	890,114
2021-12-17	137.10	143.20	137.10	138.40	130.29	5,134,401
2021-12-16	133.20	138.60	133.20	136.90	128.88	2,283,708
2021-12-15	135.20	136.70	131.70	132.00	124.27	4,063,107
2021-12-14	134.50	140.00	133.30	135.50	127.56	2,680,383
2021-12-13	139.00	145.00	134.80	136.40	128.41	3,380,157
2021-12-10	134.50	137.00	132.90	135.70	127.75	1,435,704
2021-12-09	137.00	137.90	135.00	135.10	127.18	758,677
2021-12-08	132.60	137.50	129.70	135.40	127.47	1,450,180
2021-12-07	135.00	139.80	133.00	135.30	127.37	1,467,682
2021-12-06	113.07	121.64	111.36	119.75	112.73	1,693,055
2021-12-03	115.06	118.12	113.25	114.52	107.81	2,114,657
2021-12-02	114.16	121.91	113.07	115.33	108.57	1,708,106
2021-12-01	120.56	123.41	116.14	116.32	109.50	3,520,975
2021-11-30	115.78	123.17	114.16	118.84	111.88	8,685,433
2021-11-29	118.30	119.48	114.07	117.58	110.69	2,037,025
2021-11-26	120.83	125.79	117.13	119.12	112.14	2,996,148
2021-11-25	135.26	138.32	121.28	125.70	118.33	8,510,375
2021-11-24	105.68	111.63	103.61	110.01	103.56	5,887,009
2021-11-23	110.19	115.33	96.704	103.15	97.111	9,489,082
2021-11-22	99.187	108.93	61.541	108.02	101.70	23,235,561
2021-11-19	151.04	153.17	147.52	148.42	139.72	1,116,014
2021-11-18	157.17	158.41	150.04	150.67	141.85	961,946
2021-11-17	152.30	158.25	152.12	156.36	147.19	1,628,785
2021-11-16	153.74	155.81	152.13	153.83	144.82	1,126,790
2021-11-15	152.30	156.42	152.30	153.56	144.56	1,056,420
2021-11-12	155.09	155.09	148.24	154.19	145.16	1,191,643
2021-11-11	144.54	154.01	144.54	154.01	144.99	3,317,735
2021-11-10	143.01	147.34	139.40	145.81	137.26	1,872,910
2021-11-09	143.01	143.01	139.04	140.94	132.68	982,336
2021-11-08	136.79	141.30	136.07	141.30	133.02	1,314,685
2021-11-05	136.70	138.59	132.55	136.79	128.77	1,185,513
2021-11-04	127.86	137.42	127.86	135.98	128.01	2,409,542
2021-11-03	130.93	133.00	128.04	130.93	123.26	1,014,696
2021-11-02	137.06	137.06	129.94	130.75	123.09	818,077
2021-11-01	126.87	137.33	126.87	136.25	128.26	1,490,358
2021-10-29	135.26	136.79	128.40	128.58	121.05	1,969,441
2021-10-28	133.09	137.51	131.65	133.72	125.89	1,094,825

← NewerPage 21 of 22 · 1,270 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.