Hochschild Mining plc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-28 | 213.00 | 216.00 | 209.50 | 213.50 | 209.77 | 507,550 |
| 2024-11-27 | 215.00 | 220.00 | 212.50 | 212.50 | 208.78 | 612,051 |
| 2024-11-26 | 216.50 | 216.50 | 211.28 | 214.00 | 210.26 | 693,435 |
| 2024-11-25 | 225.00 | 227.00 | 210.68 | 212.50 | 208.78 | 2,597,146 |
| 2024-11-22 | 230.50 | 231.00 | 223.50 | 224.00 | 220.08 | 465,287 |
| 2024-11-21 | 230.00 | 233.00 | 225.50 | 226.00 | 222.05 | 1,258,914 |
| 2024-11-20 | 226.00 | 228.00 | 222.00 | 227.00 | 223.03 | 900,502 |
| 2024-11-19 | 219.50 | 229.00 | 216.50 | 225.50 | 221.56 | 1,834,200 |
| 2024-11-18 | 212.50 | 219.62 | 207.50 | 216.50 | 212.71 | 1,307,543 |
| 2024-11-15 | 199.60 | 209.50 | 198.80 | 209.50 | 205.84 | 2,267,555 |
| 2024-11-14 | 209.50 | 209.68 | 198.00 | 200.00 | 196.50 | 3,798,099 |
| 2024-11-13 | 216.00 | 221.00 | 212.00 | 214.50 | 210.75 | 1,372,484 |
| 2024-11-12 | 221.50 | 225.00 | 214.50 | 214.50 | 210.75 | 1,120,754 |
| 2024-11-11 | 227.50 | 233.50 | 221.00 | 222.00 | 218.12 | 1,882,757 |
| 2024-11-08 | 234.50 | 238.58 | 228.50 | 229.00 | 224.99 | 788,771 |
| 2024-11-07 | 238.50 | 240.00 | 230.33 | 235.00 | 230.89 | 1,256,924 |
| 2024-11-06 | 235.00 | 240.00 | 223.69 | 234.00 | 229.91 | 1,956,992 |
| 2024-11-05 | 232.50 | 239.50 | 230.00 | 236.00 | 231.87 | 1,116,025 |
| 2024-11-04 | 232.00 | 233.50 | 225.50 | 232.00 | 227.94 | 1,041,187 |
| 2024-11-01 | 227.00 | 233.00 | 227.00 | 230.00 | 225.98 | 6,533,028 |
| 2024-10-31 | 228.50 | 231.00 | 219.31 | 229.50 | 225.49 | 3,120,588 |
| 2024-10-30 | 235.00 | 239.00 | 229.50 | 231.00 | 226.96 | 1,243,009 |
| 2024-10-29 | 237.00 | 240.00 | 234.00 | 237.00 | 232.85 | 1,270,822 |
| 2024-10-28 | 241.00 | 241.50 | 232.34 | 236.50 | 232.36 | 831,675 |
| 2024-10-25 | 243.50 | 243.50 | 233.50 | 239.00 | 234.82 | 1,011,090 |
| 2024-10-24 | 239.50 | 247.50 | 236.00 | 242.00 | 237.77 | 1,457,130 |
| 2024-10-23 | 233.00 | 251.84 | 232.00 | 236.00 | 231.87 | 5,135,158 |
| 2024-10-22 | 239.50 | 240.00 | 231.00 | 233.00 | 228.92 | 2,257,268 |
| 2024-10-21 | 240.50 | 249.00 | 235.50 | 238.00 | 233.84 | 2,186,128 |
| 2024-10-18 | 239.00 | 242.00 | 233.00 | 235.00 | 230.89 | 2,326,954 |
| 2024-10-17 | 220.00 | 238.51 | 218.44 | 238.50 | 234.33 | 2,858,186 |
| 2024-10-16 | 211.50 | 218.00 | 211.00 | 218.00 | 214.19 | 1,597,078 |
| 2024-10-15 | 205.50 | 207.50 | 200.50 | 207.00 | 203.38 | 980,241 |
| 2024-10-14 | 204.00 | 209.50 | 202.50 | 204.00 | 200.43 | 1,369,509 |
| 2024-10-11 | 193.00 | 203.50 | 189.20 | 203.50 | 199.94 | 2,774,987 |
| 2024-10-10 | 180.80 | 192.40 | 177.20 | 190.40 | 187.07 | 1,200,457 |
| 2024-10-09 | 184.40 | 184.40 | 177.80 | 179.80 | 176.66 | 2,339,450 |
| 2024-10-08 | 181.80 | 184.04 | 178.60 | 180.20 | 177.05 | 1,284,206 |
| 2024-10-07 | 187.80 | 190.20 | 182.00 | 185.80 | 182.55 | 1,088,828 |
| 2024-10-04 | 183.00 | 191.60 | 183.00 | 189.00 | 185.69 | 1,091,776 |
| 2024-10-03 | 191.40 | 192.40 | 184.40 | 184.60 | 181.37 | 692,581 |
| 2024-10-02 | 187.00 | 193.20 | 186.20 | 190.80 | 187.46 | 629,545 |
| 2024-10-01 | 186.40 | 194.00 | 181.40 | 187.80 | 184.52 | 833,586 |
| 2024-09-30 | 187.00 | 188.74 | 181.00 | 183.60 | 180.39 | 1,126,239 |
| 2024-09-27 | 198.80 | 199.20 | 186.60 | 187.20 | 183.93 | 1,654,006 |
| 2024-09-26 | 188.80 | 199.40 | 187.00 | 198.80 | 195.32 | 2,313,398 |
| 2024-09-25 | 180.80 | 188.83 | 178.00 | 187.00 | 183.73 | 1,487,551 |
| 2024-09-24 | 179.00 | 184.00 | 179.00 | 182.40 | 179.21 | 299,286 |
| 2024-09-23 | 178.00 | 184.00 | 177.60 | 181.60 | 178.42 | 570,750 |
| 2024-09-20 | 180.60 | 184.00 | 177.80 | 179.60 | 176.46 | 2,309,011 |
| 2024-09-19 | 182.00 | 186.00 | 180.00 | 180.20 | 177.05 | 697,324 |
| 2024-09-18 | 181.20 | 185.60 | 177.00 | 178.80 | 175.67 | 1,311,808 |
| 2024-09-17 | 187.20 | 188.80 | 181.80 | 182.60 | 179.41 | 929,240 |
| 2024-09-16 | 183.20 | 187.00 | 180.20 | 187.00 | 183.73 | 1,098,353 |
| 2024-09-13 | 177.20 | 184.40 | 174.80 | 182.40 | 179.21 | 1,182,010 |
| 2024-09-12 | 166.60 | 175.40 | 164.60 | 175.40 | 172.33 | 1,599,660 |
| 2024-09-11 | 170.60 | 173.00 | 165.00 | 165.00 | 162.11 | 816,152 |
| 2024-09-10 | 165.00 | 171.60 | 164.40 | 168.40 | 165.45 | 716,245 |
| 2024-09-09 | 160.60 | 166.00 | 159.60 | 164.00 | 161.13 | 570,315 |
| 2024-09-06 | 161.40 | 164.60 | 159.54 | 160.80 | 157.99 | 1,349,543 |
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.