Hochschild Mining plc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-08-18	300.60	307.00	298.00	298.20	294.45	726,736
2025-08-15	297.60	299.80	291.20	298.40	294.65	1,583,098
2025-08-14	293.00	298.20	293.00	296.80	293.07	606,326
2025-08-13	302.60	307.06	293.60	298.40	294.65	1,115,975
2025-08-12	300.60	304.93	296.60	300.60	296.82	1,758,280
2025-08-11	301.80	305.60	296.20	300.60	296.82	1,830,274
2025-08-08	307.00	319.00	307.00	308.60	304.72	1,848,076
2025-08-07	305.20	315.60	302.20	305.60	301.75	1,602,920
2025-08-06	306.20	315.60	303.60	305.60	301.75	2,043,654
2025-08-05	300.00	312.20	300.00	300.60	296.82	2,036,680
2025-08-04	291.00	306.40	289.40	300.60	296.82	2,075,210
2025-08-01	278.80	294.00	275.60	290.40	286.75	1,389,633
2025-07-31	272.00	278.80	270.00	278.80	275.29	1,040,978
2025-07-30	279.20	281.40	275.60	278.40	274.90	585,842
2025-07-29	278.80	281.60	276.20	279.80	276.28	802,612
2025-07-28	277.60	284.66	277.20	279.60	276.08	974,669
2025-07-25	287.60	289.40	277.40	279.60	276.08	1,504,356
2025-07-24	284.40	289.80	275.20	289.60	285.96	2,267,039
2025-07-23	267.20	296.80	260.40	289.60	285.96	2,516,143
2025-07-22	265.40	270.60	264.40	269.00	265.62	837,570
2025-07-21	272.80	276.40	263.60	270.20	266.80	2,523,930
2025-07-18	266.00	274.00	263.80	271.80	268.38	838,828
2025-07-17	266.80	267.60	257.60	264.20	260.88	1,767,640
2025-07-16	274.80	277.60	263.00	267.60	264.23	1,773,635
2025-07-15	290.40	291.80	274.40	274.40	270.95	1,921,060
2025-07-14	282.60	299.06	282.40	288.60	284.97	1,949,231
2025-07-11	273.60	286.80	267.40	280.60	277.07	2,990,603
2025-07-10	270.00	274.60	267.20	271.00	267.59	1,158,196
2025-07-09	269.40	271.20	257.80	265.00	261.67	2,195,809
2025-07-08	271.40	283.80	266.00	269.40	266.01	3,617,581
2025-07-07	267.80	272.40	264.00	270.20	266.80	1,072,036
2025-07-04	272.00	274.60	269.00	271.40	267.98	639,205
2025-07-03	269.80	277.04	268.80	271.80	268.38	1,388,465
2025-07-02	266.00	270.31	261.80	267.40	264.04	1,900,046
2025-07-01	257.60	269.20	255.80	269.20	265.81	4,280,803
2025-06-30	251.40	255.62	249.40	255.60	252.38	1,221,856
2025-06-27	258.00	259.80	249.00	251.80	248.63	5,011,815
2025-06-26	255.40	261.20	253.20	258.40	255.15	1,733,119
2025-06-25	246.20	248.80	243.60	248.80	245.67	1,139,847
2025-06-24	247.80	247.80	237.80	243.80	240.73	1,982,575
2025-06-23	246.00	250.80	241.20	250.80	247.64	1,215,831
2025-06-20	243.40	252.00	240.03	246.00	242.90	5,367,862
2025-06-19	242.00	246.20	235.20	246.20	243.10	3,531,704
2025-06-18	250.20	252.86	242.18	245.20	242.11	2,796,648
2025-06-17	242.20	250.20	238.76	250.20	247.05	4,621,075
2025-06-16	254.20	257.40	239.91	244.20	241.13	4,400,097
2025-06-13	247.60	258.20	243.40	258.20	254.95	7,291,307
2025-06-12	248.20	251.80	238.00	247.60	244.48	2,863,140
2025-06-11	235.00	245.60	232.80	245.20	242.11	7,703,491
2025-06-10	265.00	269.00	231.00	232.20	229.28	6,861,710
2025-06-09	300.20	303.80	295.00	301.20	297.41	838,997
2025-06-06	312.40	316.05	300.00	302.40	298.59	1,561,025
2025-06-05	285.80	312.60	285.20	311.60	307.68	3,551,639
2025-06-04	281.20	286.80	278.00	285.80	282.20	2,133,027
2025-06-03	280.00	286.40	280.00	280.40	276.87	1,313,296
2025-06-02	277.00	289.20	276.23	284.20	280.62	2,220,504
2025-05-30	278.20	280.60	274.00	274.40	270.95	2,403,650
2025-05-29	277.00	277.00	270.40	273.40	269.96	4,325,611
2025-05-28	273.20	277.60	271.60	273.20	269.76	792,727
2025-05-27	286.00	288.80	269.40	273.20	269.76	2,181,764

← NewerPage 6 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.