Hochschild Mining plc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-02-06	624.00	660.17	624.00	659.50	652.67	1,490,860
2026-02-05	648.50	658.40	625.00	636.00	629.41	4,247,622
2026-02-04	700.00	709.00	659.00	664.50	657.61	2,028,072
2026-02-03	685.50	696.24	665.65	692.00	684.83	2,385,844
2026-02-02	597.50	669.00	588.00	655.50	648.71	4,258,045
2026-01-30	668.50	685.50	649.00	676.00	669.00	4,979,346
2026-01-29	750.50	761.00	695.35	709.00	701.65	2,434,522
2026-01-28	750.00	757.00	715.00	729.00	721.45	2,893,031
2026-01-27	732.50	746.00	677.50	728.50	720.95	4,668,118
2026-01-26	732.50	768.50	725.00	750.50	742.72	4,246,276
2026-01-23	675.00	707.50	669.00	702.00	694.73	2,593,156
2026-01-22	596.00	677.00	590.00	677.00	669.98	1,728,644
2026-01-21	613.00	634.00	599.00	600.50	594.28	1,905,354
2026-01-20	586.00	605.50	583.50	603.00	596.75	3,499,722
2026-01-19	588.50	598.00	580.00	580.00	573.99	2,348,230
2026-01-16	580.00	592.00	574.50	585.50	579.43	954,783
2026-01-15	578.50	590.00	568.50	587.50	581.41	3,503,207
2026-01-14	577.00	585.00	571.27	581.50	575.47	2,009,240
2026-01-13	576.00	576.00	550.50	570.50	564.59	2,625,033
2026-01-12	544.50	573.00	540.50	573.00	567.06	2,040,123
2026-01-09	523.00	529.00	505.00	523.00	517.58	5,686,681
2026-01-08	491.40	516.50	489.00	514.50	509.17	2,689,543
2026-01-07	513.50	519.00	490.40	490.40	485.32	2,492,747
2026-01-06	514.50	529.50	511.50	524.50	519.07	1,979,827
2026-01-05	511.50	523.50	506.00	513.50	508.18	3,049,710
2026-01-02	517.00	528.00	489.60	489.60	484.53	2,380,451
2025-12-31	525.00	525.00	501.50	513.50	508.18	1,465,075
2025-12-30	501.00	530.00	497.80	530.00	524.51	1,982,300
2025-12-29	506.50	520.20	490.80	497.00	491.85	2,330,216
2025-12-24	503.00	510.53	498.00	505.50	500.26	410,150
2025-12-23	497.40	508.00	491.80	501.50	496.30	2,007,384
2025-12-22	485.20	509.50	485.20	495.80	490.66	2,562,985
2025-12-19	477.60	479.80	467.80	478.00	473.05	4,729,975
2025-12-18	467.20	482.20	457.20	478.40	473.44	3,167,244
2025-12-17	463.20	482.40	460.80	471.20	466.32	5,703,522
2025-12-16	458.60	480.40	455.80	466.60	461.76	1,220,492
2025-12-15	467.40	488.80	460.80	464.00	459.19	1,197,371
2025-12-12	452.00	485.00	449.40	456.40	451.67	6,237,206
2025-12-11	427.00	444.84	422.60	444.20	439.60	2,636,011
2025-12-10	443.00	454.20	427.00	427.00	422.58	3,459,463
2025-12-09	424.60	441.00	420.80	435.60	431.09	1,483,006
2025-12-08	423.20	435.20	421.80	427.80	423.37	1,065,556
2025-12-05	426.40	432.00	418.20	420.80	416.44	1,128,285
2025-12-04	413.00	423.00	401.76	423.00	418.62	832,594
2025-12-03	422.20	425.54	412.60	414.80	410.50	1,187,117
2025-12-02	412.00	420.00	406.60	416.40	412.09	1,035,808
2025-12-01	410.00	429.20	406.00	417.80	413.47	2,615,556
2025-11-28	386.80	404.80	386.40	403.00	398.82	2,354,049
2025-11-27	380.00	385.00	375.60	380.60	376.66	1,051,458
2025-11-26	362.00	380.20	358.46	379.60	375.67	1,732,350
2025-11-25	365.20	368.60	349.60	358.00	354.29	1,892,176
2025-11-24	353.80	361.40	350.00	360.40	356.67	1,819,877
2025-11-21	357.60	357.60	338.91	349.40	345.78	2,768,430
2025-11-20	371.40	372.90	363.00	365.00	361.22	913,880
2025-11-19	361.80	381.60	361.80	368.00	364.19	968,407
2025-11-18	355.80	362.20	343.00	360.20	356.47	1,364,217
2025-11-17	374.40	374.40	364.80	369.20	365.37	978,223
2025-11-14	378.20	378.70	359.40	374.40	370.52	1,411,374
2025-11-13	375.00	401.00	374.20	384.60	380.61	5,277,929
2025-11-12	365.60	373.25	358.60	370.40	366.56	1,779,863

← NewerPage 4 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.