Hochschild Mining plc (LON:HOC)
London · Delayed Price · Currency is GBP · Price in GBX 593.50
+22.50 (3.94%)
At close: Mar 25, 2026
Hochschild Mining Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 25, 2026 | 590.00 | 604.50 | 583.00 | 593.50 | 593.50 | 3.94% | 1,736,529 |
| Mar 24, 2026 | 559.00 | 571.00 | 537.50 | 571.00 | 571.00 | 2.51% | 1,144,336 |
| Mar 23, 2026 | 506.00 | 574.00 | 505.00 | 557.00 | 557.00 | 2.39% | 3,205,267 |
| Mar 20, 2026 | 555.50 | 561.50 | 522.50 | 544.00 | 544.00 | -0.27% | 9,183,410 |
| Mar 19, 2026 | 566.00 | 572.00 | 536.50 | 545.50 | 545.50 | -7.93% | 3,231,481 |
| Mar 18, 2026 | 626.00 | 639.50 | 575.00 | 592.50 | 592.50 | -5.35% | 1,657,958 |
| Mar 17, 2026 | 642.50 | 656.00 | 623.50 | 626.00 | 626.00 | -2.03% | 1,020,195 |
| Mar 16, 2026 | 637.00 | 645.00 | 620.14 | 639.00 | 639.00 | -0.70% | 1,997,886 |
| Mar 13, 2026 | 648.50 | 663.50 | 622.50 | 643.50 | 643.50 | -3.16% | 2,857,891 |
| Mar 12, 2026 | 675.00 | 691.50 | 657.88 | 664.50 | 664.50 | 2.31% | 1,542,844 |
| Mar 11, 2026 | 671.50 | 680.50 | 645.00 | 649.50 | 649.50 | -7.21% | 2,885,924 |
| Mar 10, 2026 | 682.00 | 700.00 | 671.00 | 700.00 | 700.00 | 5.34% | 1,071,080 |
| Mar 9, 2026 | 647.50 | 667.50 | 631.00 | 664.50 | 664.50 | -0.60% | 1,365,294 |
| Mar 6, 2026 | 680.50 | 692.50 | 655.50 | 668.50 | 668.50 | -1.40% | 1,515,800 |
| Mar 5, 2026 | 742.50 | 754.50 | 677.00 | 678.00 | 678.00 | -9.54% | 1,504,954 |
| Mar 4, 2026 | 756.00 | 771.50 | 728.00 | 749.50 | 749.50 | -1.45% | 1,917,166 |
| Mar 3, 2026 | 786.00 | 797.00 | 728.50 | 760.50 | 760.50 | -4.70% | 4,129,195 |
| Mar 2, 2026 | 849.50 | 858.00 | 784.63 | 798.00 | 798.00 | -1.30% | 3,237,255 |
| Feb 27, 2026 | 804.00 | 836.50 | 798.50 | 808.50 | 808.50 | 1.83% | 3,545,589 |
| Feb 26, 2026 | 784.00 | 800.50 | 769.00 | 794.00 | 794.00 | 0.44% | 1,116,552 |
| Feb 25, 2026 | 798.00 | 815.50 | 788.10 | 790.50 | 790.50 | 1.02% | 1,962,901 |
| Feb 24, 2026 | 775.50 | 798.50 | 758.50 | 782.50 | 782.50 | 0.90% | 1,724,223 |
| Feb 23, 2026 | 755.00 | 781.50 | 750.00 | 775.50 | 775.50 | 5.30% | 1,914,316 |
| Feb 20, 2026 | 732.50 | 753.50 | 720.50 | 736.50 | 736.50 | 1.17% | 3,057,951 |
| Feb 19, 2026 | 699.50 | 730.37 | 696.50 | 728.00 | 728.00 | 1.75% | 1,903,358 |
| Feb 18, 2026 | 698.50 | 715.50 | 679.50 | 715.50 | 715.50 | 4.76% | 921,964 |
| Feb 17, 2026 | 685.50 | 694.00 | 654.00 | 683.00 | 683.00 | -2.78% | 2,175,175 |
| Feb 16, 2026 | 694.50 | 704.50 | 675.00 | 702.50 | 702.50 | 0.86% | 550,335 |
| Feb 13, 2026 | 672.00 | 697.50 | 655.00 | 696.50 | 696.50 | 3.19% | 2,824,599 |
| Feb 12, 2026 | 710.00 | 712.00 | 670.00 | 675.00 | 675.00 | -3.57% | 939,282 |
| Feb 11, 2026 | 706.00 | 727.00 | 694.50 | 700.00 | 700.00 | 1.52% | 1,493,647 |
| Feb 10, 2026 | 690.50 | 697.50 | 673.00 | 689.50 | 689.50 | -1.92% | 1,226,030 |
| Feb 9, 2026 | 674.50 | 703.00 | 667.69 | 703.00 | 703.00 | 6.60% | 1,455,964 |
| Feb 6, 2026 | 624.00 | 660.17 | 624.00 | 659.50 | 659.50 | 3.69% | 1,490,860 |
| Feb 5, 2026 | 648.50 | 658.40 | 625.00 | 636.00 | 636.00 | -4.29% | 4,247,622 |
| Feb 4, 2026 | 700.00 | 709.00 | 659.00 | 664.50 | 664.50 | -3.97% | 2,028,072 |
| Feb 3, 2026 | 685.50 | 696.24 | 665.65 | 692.00 | 692.00 | 5.57% | 2,385,844 |
| Feb 2, 2026 | 597.50 | 669.00 | 588.00 | 655.50 | 655.50 | -3.03% | 4,258,045 |
| Jan 30, 2026 | 668.50 | 685.50 | 649.00 | 676.00 | 676.00 | -4.65% | 4,979,346 |
| Jan 29, 2026 | 750.50 | 761.00 | 695.35 | 709.00 | 709.00 | -2.74% | 2,434,522 |
| Jan 28, 2026 | 750.00 | 757.00 | 715.00 | 729.00 | 729.00 | 0.07% | 2,893,031 |
| Jan 27, 2026 | 732.50 | 746.00 | 677.50 | 728.50 | 728.50 | -2.93% | 4,668,118 |
| Jan 26, 2026 | 732.50 | 768.50 | 725.00 | 750.50 | 750.50 | 6.91% | 4,246,276 |
| Jan 23, 2026 | 675.00 | 707.50 | 669.00 | 702.00 | 702.00 | 3.69% | 2,593,156 |
| Jan 22, 2026 | 596.00 | 677.00 | 590.00 | 677.00 | 677.00 | 12.74% | 1,728,644 |
| Jan 21, 2026 | 613.00 | 634.00 | 599.00 | 600.50 | 600.50 | -0.41% | 1,905,354 |
| Jan 20, 2026 | 586.00 | 605.50 | 583.50 | 603.00 | 603.00 | 3.97% | 3,499,722 |
| Jan 19, 2026 | 588.50 | 598.00 | 580.00 | 580.00 | 580.00 | -0.94% | 2,348,230 |
| Jan 16, 2026 | 580.00 | 592.00 | 574.50 | 585.50 | 585.50 | -0.34% | 954,783 |
| Jan 15, 2026 | 578.50 | 590.00 | 568.50 | 587.50 | 587.50 | 1.03% | 3,503,207 |