Hochschild Mining plc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-23	274.40	291.00	273.20	289.60	285.96	1,685,410
2025-05-22	274.00	277.80	268.80	271.40	267.98	1,293,806
2025-05-21	272.40	281.24	271.20	273.20	269.76	1,423,071
2025-05-20	265.00	272.60	262.80	270.60	267.19	6,352,024
2025-05-19	264.20	270.90	260.20	267.00	263.64	1,675,881
2025-05-16	274.00	276.20	256.42	259.60	256.33	3,148,724
2025-05-15	273.20	276.00	267.40	273.60	270.16	1,253,412
2025-05-14	277.00	284.20	270.40	273.80	270.35	1,333,264
2025-05-13	280.00	285.00	277.60	279.80	276.28	2,550,919
2025-05-12	290.60	294.80	271.80	277.60	274.11	2,826,641
2025-05-09	291.20	297.00	290.00	290.60	286.94	2,109,796
2025-05-08	290.00	293.20	283.00	292.00	288.33	2,054,452
2025-05-07	298.00	302.80	290.80	293.20	288.07	2,176,645
2025-05-06	279.00	297.50	276.80	297.00	291.81	2,064,386
2025-05-02	280.80	281.60	273.40	274.20	269.40	1,293,410
2025-05-01	284.80	285.60	272.00	272.00	267.24	1,246,237
2025-04-30	274.20	282.20	273.40	282.20	277.26	5,460,162
2025-04-29	276.00	279.80	271.00	277.20	272.35	1,322,422
2025-04-28	271.00	276.20	269.00	273.00	268.23	2,314,234
2025-04-25	272.00	275.20	263.57	268.80	264.10	2,770,320
2025-04-24	277.60	283.20	267.20	271.80	267.05	2,245,173
2025-04-23	292.40	292.40	252.84	275.80	270.98	4,607,805
2025-04-22	318.00	333.80	305.00	305.00	299.67	5,274,632
2025-04-17	319.80	322.80	310.40	310.60	305.17	4,465,228
2025-04-16	310.00	324.00	299.80	320.80	315.19	5,843,279
2025-04-15	305.00	312.80	303.60	303.60	298.29	2,594,506
2025-04-14	305.00	309.80	301.00	303.60	298.29	4,339,564
2025-04-11	284.00	302.60	279.80	299.80	294.56	4,360,607
2025-04-10	274.80	282.80	268.80	277.00	272.16	1,908,439
2025-04-09	254.80	266.80	253.60	266.00	261.35	1,895,323
2025-04-08	248.40	262.20	248.00	260.80	256.24	1,392,185
2025-04-07	245.20	260.12	236.20	248.60	244.25	2,333,616
2025-04-04	273.00	273.00	250.20	251.20	246.81	3,110,995
2025-04-03	268.00	274.00	257.00	274.00	269.21	10,209,540
2025-04-02	268.60	273.40	259.40	271.40	266.65	2,201,399
2025-04-01	264.20	275.00	261.21	275.00	270.19	1,932,557
2025-03-31	269.50	274.39	263.41	264.50	259.87	2,053,984
2025-03-28	264.50	275.50	264.50	271.50	266.75	1,316,342
2025-03-27	262.50	270.07	256.50	266.50	261.84	1,303,707
2025-03-26	263.00	269.00	260.00	260.50	255.94	7,560,878
2025-03-25	261.00	266.00	255.76	262.00	257.42	13,799,190
2025-03-24	260.50	265.72	256.50	261.50	256.93	5,033,727
2025-03-21	253.50	259.00	251.00	257.00	252.51	5,443,369
2025-03-20	255.50	261.50	253.00	259.50	254.96	3,243,584
2025-03-19	251.00	255.00	239.00	255.00	250.54	8,157,400
2025-03-18	251.00	252.00	244.50	250.50	246.12	2,602,060
2025-03-17	236.00	252.00	234.00	250.00	245.63	8,529,245
2025-03-14	227.00	241.00	223.58	234.00	229.91	5,175,819
2025-03-13	219.00	227.00	216.50	223.00	219.10	2,176,713
2025-03-12	196.00	224.50	194.60	216.00	212.22	3,533,120
2025-03-11	190.40	193.60	187.80	191.80	188.45	1,591,265
2025-03-10	194.60	199.80	190.00	190.00	186.68	1,054,702
2025-03-07	198.80	202.00	193.80	197.60	194.14	924,980
2025-03-06	196.80	201.00	192.40	199.00	195.52	928,798
2025-03-05	181.40	197.40	181.40	194.00	190.61	1,253,820
2025-03-04	186.00	190.40	181.40	184.00	180.78	1,168,326
2025-03-03	185.20	186.00	181.60	183.60	180.39	797,412
2025-02-28	182.00	185.20	178.40	183.40	180.19	1,506,693
2025-02-27	186.60	188.00	182.20	184.00	180.78	714,961
2025-02-26	185.40	189.40	183.40	188.00	184.71	1,165,239

← NewerPage 7 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.