Hochschild Mining plc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-02-25 | 183.20 | 188.60 | 181.20 | 183.00 | 179.80 | 1,244,253 |
| 2025-02-24 | 187.40 | 189.80 | 181.80 | 184.60 | 181.37 | 8,075,007 |
| 2025-02-21 | 191.00 | 194.60 | 188.06 | 190.00 | 186.68 | 2,480,049 |
| 2025-02-20 | 191.40 | 196.40 | 191.00 | 194.00 | 190.61 | 1,191,694 |
| 2025-02-19 | 194.60 | 195.29 | 189.00 | 189.00 | 185.69 | 2,252,072 |
| 2025-02-18 | 188.60 | 193.56 | 186.00 | 191.80 | 188.45 | 1,305,023 |
| 2025-02-17 | 198.00 | 200.50 | 185.80 | 185.80 | 182.55 | 1,673,113 |
| 2025-02-14 | 196.00 | 203.00 | 192.80 | 202.00 | 198.47 | 3,422,068 |
| 2025-02-13 | 196.00 | 198.40 | 191.20 | 192.40 | 189.03 | 2,177,690 |
| 2025-02-12 | 185.00 | 196.80 | 184.40 | 195.40 | 191.98 | 1,992,729 |
| 2025-02-11 | 190.20 | 192.80 | 184.00 | 186.40 | 183.14 | 1,907,932 |
| 2025-02-10 | 187.60 | 192.80 | 185.60 | 190.60 | 187.27 | 2,948,155 |
| 2025-02-07 | 183.40 | 186.20 | 181.39 | 186.00 | 182.75 | 2,018,457 |
| 2025-02-06 | 182.20 | 186.80 | 180.00 | 184.40 | 181.17 | 2,980,298 |
| 2025-02-05 | 180.60 | 187.44 | 178.00 | 183.60 | 180.39 | 2,637,340 |
| 2025-02-04 | 174.20 | 180.20 | 173.31 | 179.40 | 176.26 | 3,226,709 |
| 2025-02-03 | 171.60 | 176.41 | 170.00 | 175.40 | 172.33 | 2,065,311 |
| 2025-01-31 | 178.20 | 180.74 | 174.40 | 176.00 | 172.92 | 2,435,866 |
| 2025-01-30 | 168.40 | 181.80 | 167.60 | 179.80 | 176.66 | 2,394,410 |
| 2025-01-29 | 170.40 | 172.02 | 167.20 | 168.00 | 165.06 | 1,267,916 |
| 2025-01-28 | 167.00 | 174.40 | 166.00 | 170.00 | 167.03 | 1,464,355 |
| 2025-01-27 | 176.60 | 179.00 | 172.00 | 172.00 | 168.99 | 1,492,714 |
| 2025-01-24 | 183.60 | 186.00 | 178.80 | 179.80 | 176.66 | 2,381,375 |
| 2025-01-23 | 192.00 | 194.60 | 181.20 | 184.00 | 180.78 | 2,878,807 |
| 2025-01-22 | 221.50 | 221.50 | 186.00 | 193.40 | 190.02 | 9,862,847 |
| 2025-01-21 | 221.00 | 230.50 | 218.00 | 229.00 | 224.99 | 917,488 |
| 2025-01-20 | 215.50 | 224.00 | 215.50 | 220.50 | 216.64 | 383,222 |
| 2025-01-17 | 228.00 | 232.00 | 216.00 | 220.50 | 216.64 | 1,754,812 |
| 2025-01-16 | 229.00 | 234.50 | 227.50 | 228.00 | 224.01 | 752,952 |
| 2025-01-15 | 221.00 | 226.50 | 219.50 | 226.50 | 222.54 | 661,768 |
| 2025-01-14 | 224.00 | 224.00 | 217.00 | 219.50 | 215.66 | 844,692 |
| 2025-01-13 | 223.50 | 225.50 | 219.00 | 219.00 | 215.17 | 505,984 |
| 2025-01-10 | 228.50 | 231.50 | 222.50 | 223.50 | 219.59 | 925,415 |
| 2025-01-09 | 222.50 | 234.50 | 219.00 | 228.50 | 224.50 | 1,171,766 |
| 2025-01-08 | 218.00 | 225.00 | 208.50 | 222.00 | 218.12 | 1,171,034 |
| 2025-01-07 | 219.50 | 224.50 | 214.00 | 217.00 | 213.20 | 920,324 |
| 2025-01-06 | 224.00 | 227.50 | 211.00 | 217.50 | 213.70 | 1,118,141 |
| 2025-01-03 | 224.00 | 227.00 | 218.00 | 223.00 | 219.10 | 500,541 |
| 2025-01-02 | 215.00 | 221.50 | 209.50 | 221.50 | 217.63 | 823,260 |
| 2024-12-31 | 205.00 | 214.00 | 205.00 | 214.00 | 210.26 | 396,580 |
| 2024-12-30 | 208.50 | 214.05 | 205.00 | 207.00 | 203.38 | 1,954,253 |
| 2024-12-27 | 213.00 | 214.50 | 209.50 | 213.50 | 209.77 | 579,154 |
| 2024-12-24 | 217.00 | 217.00 | 211.50 | 212.00 | 208.29 | 372,144 |
| 2024-12-23 | 213.50 | 214.50 | 207.50 | 213.00 | 209.27 | 3,760,951 |
| 2024-12-20 | 211.00 | 216.00 | 201.50 | 213.00 | 209.27 | 6,386,407 |
| 2024-12-19 | 215.00 | 216.50 | 211.00 | 216.00 | 212.22 | 2,448,911 |
| 2024-12-18 | 217.00 | 219.50 | 213.00 | 217.00 | 213.20 | 1,089,975 |
| 2024-12-17 | 214.00 | 215.00 | 206.00 | 215.00 | 211.24 | 2,871,674 |
| 2024-12-16 | 211.50 | 218.00 | 211.50 | 215.00 | 211.24 | 1,510,568 |
| 2024-12-13 | 228.00 | 228.00 | 213.00 | 213.00 | 209.27 | 1,439,246 |
| 2024-12-12 | 233.50 | 242.00 | 220.50 | 226.00 | 222.05 | 1,176,027 |
| 2024-12-11 | 228.00 | 240.50 | 223.50 | 239.00 | 234.82 | 900,908 |
| 2024-12-10 | 226.50 | 227.50 | 221.00 | 227.00 | 223.03 | 413,093 |
| 2024-12-09 | 226.00 | 232.00 | 223.50 | 229.50 | 225.49 | 1,074,969 |
| 2024-12-06 | 224.00 | 226.50 | 218.50 | 224.00 | 220.08 | 651,657 |
| 2024-12-05 | 220.00 | 226.00 | 219.50 | 223.00 | 219.10 | 630,623 |
| 2024-12-04 | 224.00 | 227.50 | 220.99 | 223.00 | 219.10 | 1,043,977 |
| 2024-12-03 | 213.00 | 226.00 | 213.00 | 225.00 | 221.06 | 976,118 |
| 2024-12-02 | 210.00 | 216.00 | 203.50 | 214.50 | 210.75 | 1,033,089 |
| 2024-11-29 | 214.50 | 218.50 | 213.00 | 214.00 | 210.26 | 412,952 |
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.