Hochschild Mining plc (LON:HOC)
London · Delayed Price · Currency is GBP · Price in GBX 347.80
-6.00 (-1.70%)
Oct 24, 2025, 5:32 PM BST
Hochschild Mining Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 24, 2025 | 349.00 | 351.00 | 340.21 | 347.80 | 347.80 | -1.70% | 1,773,388 |
| Oct 23, 2025 | 356.80 | 368.60 | 349.00 | 353.80 | 353.80 | 1.55% | 2,391,301 |
| Oct 22, 2025 | 396.00 | 396.00 | 348.40 | 348.40 | 348.40 | -3.81% | 2,769,778 |
| Oct 21, 2025 | 421.80 | 425.03 | 360.00 | 362.20 | 362.20 | -14.17% | 3,986,010 |
| Oct 20, 2025 | 425.00 | 428.00 | 414.00 | 422.00 | 422.00 | -0.09% | 1,655,800 |
| Oct 17, 2025 | 436.60 | 442.24 | 413.99 | 422.40 | 422.40 | -4.26% | 2,965,488 |
| Oct 16, 2025 | 430.00 | 441.20 | 422.80 | 441.20 | 441.20 | 2.80% | 2,353,028 |
| Oct 15, 2025 | 419.00 | 429.20 | 412.80 | 429.20 | 429.20 | 3.72% | 2,090,930 |
| Oct 14, 2025 | 377.20 | 414.00 | 371.80 | 413.80 | 413.80 | 7.04% | 4,721,379 |
| Oct 13, 2025 | 372.20 | 392.07 | 369.40 | 386.60 | 386.60 | 6.68% | 4,818,164 |
| Oct 10, 2025 | 348.80 | 362.92 | 345.00 | 362.40 | 362.40 | -0.60% | 4,235,328 |
| Oct 9, 2025 | 375.40 | 384.20 | 364.60 | 364.60 | 364.60 | -3.54% | 2,759,936 |
| Oct 8, 2025 | 384.00 | 391.80 | 371.80 | 378.00 | 378.00 | - | 2,097,297 |
| Oct 7, 2025 | 385.00 | 386.20 | 376.40 | 378.00 | 378.00 | -1.72% | 4,044,169 |
| Oct 6, 2025 | 387.00 | 393.80 | 381.20 | 384.60 | 384.60 | 0.58% | 1,538,447 |
| Oct 3, 2025 | 372.20 | 385.00 | 362.00 | 382.40 | 382.40 | 3.02% | 2,656,471 |
| Oct 2, 2025 | 374.00 | 376.60 | 363.40 | 371.20 | 371.20 | -0.38% | 2,888,036 |
| Oct 1, 2025 | 361.40 | 372.60 | 355.60 | 372.60 | 372.60 | 4.84% | 2,286,922 |
| Sep 30, 2025 | 365.00 | 366.00 | 346.40 | 355.40 | 355.40 | -1.44% | 2,082,876 |
| Sep 29, 2025 | 363.00 | 368.00 | 355.21 | 360.60 | 360.60 | 2.50% | 2,785,715 |
| Sep 26, 2025 | 342.20 | 351.80 | 333.60 | 351.80 | 351.80 | 3.23% | 1,578,534 |
| Sep 25, 2025 | 341.80 | 344.60 | 333.00 | 340.80 | 340.80 | -0.81% | 1,306,011 |
| Sep 24, 2025 | 347.80 | 353.60 | 341.24 | 343.60 | 343.60 | -0.81% | 1,616,416 |
| Sep 23, 2025 | 343.80 | 350.69 | 342.20 | 346.40 | 346.40 | 1.70% | 2,303,122 |
| Sep 22, 2025 | 328.60 | 346.63 | 325.36 | 340.60 | 340.60 | 8.40% | 3,023,748 |
| Sep 19, 2025 | 304.00 | 314.20 | 299.00 | 314.20 | 314.20 | 4.45% | 4,530,260 |
| Sep 18, 2025 | 305.80 | 309.40 | 292.20 | 300.80 | 300.80 | -3.77% | 2,209,120 |
| Sep 17, 2025 | 313.40 | 316.40 | 300.40 | 312.60 | 312.60 | -1.82% | 1,872,936 |
| Sep 16, 2025 | 330.80 | 338.60 | 318.40 | 318.40 | 318.40 | -2.21% | 2,057,873 |
| Sep 15, 2025 | 328.80 | 334.80 | 322.20 | 325.60 | 325.60 | -1.15% | 2,986,675 |
| Sep 12, 2025 | 336.80 | 347.80 | 329.40 | 329.40 | 329.40 | -0.36% | 1,780,061 |
| Sep 11, 2025 | 333.40 | 338.80 | 328.20 | 330.60 | 330.60 | - | 1,581,595 |
| Sep 10, 2025 | 331.60 | 336.80 | 324.40 | 330.60 | 330.60 | -0.36% | 1,398,470 |
| Sep 9, 2025 | 343.00 | 348.60 | 331.80 | 331.80 | 331.80 | -2.01% | 1,603,534 |
| Sep 8, 2025 | 326.00 | 344.80 | 325.00 | 338.60 | 338.60 | 3.99% | 2,293,123 |
| Sep 5, 2025 | 322.00 | 329.40 | 319.40 | 325.60 | 325.60 | 2.07% | 1,867,222 |
| Sep 4, 2025 | 325.40 | 332.40 | 317.80 | 319.00 | 319.00 | -3.51% | 3,414,253 |
| Sep 3, 2025 | 311.00 | 330.60 | 309.20 | 330.60 | 329.86 | 7.62% | 6,833,594 |
| Sep 2, 2025 | 301.20 | 309.80 | 299.00 | 307.20 | 306.51 | 2.40% | 2,863,195 |
| Sep 1, 2025 | 288.20 | 306.00 | 286.20 | 300.00 | 299.33 | 6.76% | 5,251,153 |
| Aug 29, 2025 | 272.80 | 283.40 | 266.60 | 281.00 | 280.37 | 3.08% | 3,281,510 |
| Aug 28, 2025 | 271.40 | 277.84 | 266.40 | 272.60 | 271.99 | -1.94% | 4,449,951 |
| Aug 27, 2025 | 273.40 | 278.00 | 246.20 | 278.00 | 277.38 | -9.27% | 7,121,099 |
| Aug 26, 2025 | 304.20 | 314.20 | 300.60 | 306.40 | 305.71 | 1.93% | 2,642,809 |
| Aug 22, 2025 | 298.60 | 304.60 | 296.40 | 300.60 | 299.93 | 0.67% | 2,236,322 |
| Aug 21, 2025 | 296.00 | 302.40 | 294.00 | 298.60 | 297.93 | 1.22% | 822,982 |
| Aug 20, 2025 | 289.00 | 296.20 | 283.20 | 295.00 | 294.34 | 1.58% | 710,891 |
| Aug 19, 2025 | 299.40 | 300.00 | 286.80 | 290.40 | 289.75 | -2.62% | 719,000 |
| Aug 18, 2025 | 300.60 | 307.00 | 298.00 | 298.20 | 297.53 | -0.07% | 726,735 |
| Aug 15, 2025 | 297.60 | 299.80 | 291.20 | 298.40 | 297.73 | 0.54% | 1,583,099 |