Hochschild Mining plc (LON:HOC)
London · Delayed Price · Currency is GBP · Price in GBX 749.50
-11.00 (-1.45%)
Mar 4, 2026, 4:47 PM GMT
Hochschild Mining Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 4, 2026 | 756.00 | 770.50 | 728.00 | 749.50 | - | -1.45% | 1,888,801 |
| 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 | 786.50 | 798.00 | 798.00 | -1.30% | 1,771,345 |
| Feb 27, 2026 | 804.00 | 835.00 | 804.00 | 808.50 | 808.50 | 1.83% | 3,544,257 |
| Feb 26, 2026 | 784.00 | 800.50 | 769.00 | 794.00 | 794.00 | 0.44% | 1,116,546 |
| Feb 25, 2026 | 798.00 | 815.00 | 789.00 | 790.50 | 790.50 | 1.02% | 1,943,892 |
| Feb 24, 2026 | 775.50 | 797.00 | 758.50 | 782.50 | 782.50 | 0.90% | 1,724,135 |
| Feb 23, 2026 | 755.00 | 780.00 | 750.00 | 775.50 | 775.50 | 5.30% | 1,022,232 |
| Feb 20, 2026 | 732.50 | 751.00 | 722.00 | 736.50 | 736.50 | 1.17% | 3,057,797 |
| Feb 19, 2026 | 699.50 | 730.37 | 696.50 | 728.00 | 728.00 | 1.75% | 1,021,294 |
| Feb 18, 2026 | 698.50 | 715.50 | 680.00 | 715.50 | 715.50 | 4.76% | 921,938 |
| Feb 17, 2026 | 685.50 | 690.00 | 654.00 | 683.00 | 683.00 | -2.78% | 2,175,159 |
| Feb 16, 2026 | 694.50 | 704.50 | 675.00 | 702.50 | 702.50 | 0.86% | 550,335 |
| Feb 13, 2026 | 672.00 | 696.50 | 655.00 | 696.50 | 696.50 | 3.19% | 1,965,167 |
| Feb 12, 2026 | 710.00 | 711.00 | 670.50 | 675.00 | 675.00 | -3.57% | 939,265 |
| Feb 11, 2026 | 706.00 | 727.00 | 695.00 | 700.00 | 700.00 | 1.52% | 1,493,594 |
| Feb 10, 2026 | 690.50 | 697.00 | 673.50 | 689.50 | 689.50 | -1.92% | 993,164 |
| Feb 9, 2026 | 674.50 | 703.00 | 668.00 | 703.00 | 703.00 | 6.60% | 1,453,417 |
| Feb 6, 2026 | 624.00 | 659.50 | 624.00 | 659.50 | 659.50 | 3.69% | 1,490,838 |
| Feb 5, 2026 | 648.50 | 657.00 | 625.00 | 636.00 | 636.00 | -4.29% | 4,247,370 |
| Feb 4, 2026 | 700.00 | 708.50 | 659.00 | 664.50 | 664.50 | -3.97% | 1,860,475 |
| Feb 3, 2026 | 685.50 | 693.00 | 666.00 | 692.00 | 692.00 | 5.57% | 2,172,908 |
| Feb 2, 2026 | 597.50 | 669.00 | 588.00 | 655.50 | 655.50 | -3.03% | 4,258,045 |
| Jan 30, 2026 | 668.50 | 684.00 | 650.00 | 676.00 | 676.00 | -4.65% | 4,879,019 |
| Jan 29, 2026 | 750.50 | 759.00 | 695.50 | 709.00 | 709.00 | -2.74% | 2,433,255 |
| Jan 28, 2026 | 750.00 | 754.00 | 715.00 | 729.00 | 729.00 | 0.07% | 2,000,659 |
| Jan 27, 2026 | 732.50 | 744.50 | 678.00 | 728.50 | 728.50 | -2.93% | 4,490,071 |
| Jan 26, 2026 | 732.50 | 765.50 | 728.00 | 750.50 | 750.50 | 6.91% | 4,179,675 |
| 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% | 1,699,589 |
| Jan 21, 2026 | 613.00 | 633.00 | 599.50 | 600.50 | 600.50 | -0.41% | 1,904,995 |
| Jan 20, 2026 | 586.00 | 605.00 | 583.50 | 603.00 | 603.00 | 3.97% | 3,348,775 |
| Jan 19, 2026 | 588.50 | 598.00 | 580.00 | 580.00 | 580.00 | -0.94% | 2,348,230 |
| Jan 16, 2026 | 580.00 | 591.50 | 574.50 | 585.50 | 585.50 | -0.34% | 954,714 |
| Jan 15, 2026 | 578.50 | 590.00 | 568.50 | 587.50 | 587.50 | 1.03% | 3,332,852 |
| Jan 14, 2026 | 577.00 | 585.00 | 571.27 | 581.50 | 581.50 | 1.93% | 2,009,240 |
| Jan 13, 2026 | 576.00 | 576.00 | 550.50 | 570.50 | 570.50 | -0.44% | 2,625,004 |
| Jan 12, 2026 | 544.50 | 573.00 | 542.00 | 573.00 | 573.00 | 9.56% | 2,040,092 |
| Jan 9, 2026 | 523.00 | 529.00 | 505.00 | 523.00 | 523.00 | 1.65% | 1,677,720 |
| Jan 8, 2026 | 491.40 | 516.50 | 489.00 | 514.50 | 514.50 | 4.91% | 2,689,543 |
| Jan 7, 2026 | 513.50 | 518.00 | 490.40 | 490.40 | 490.40 | -6.50% | 2,492,706 |
| Jan 6, 2026 | 514.50 | 529.50 | 514.00 | 524.50 | 524.50 | 2.14% | 1,979,820 |
| Jan 5, 2026 | 511.50 | 523.50 | 507.00 | 513.50 | 513.50 | 4.88% | 2,849,636 |
| Jan 2, 2026 | 517.00 | 528.00 | 489.60 | 489.60 | 489.60 | -4.65% | 2,379,994 |
| Dec 31, 2025 | 525.00 | 525.00 | 501.50 | 513.50 | 513.50 | -3.11% | 1,367,848 |
| Dec 30, 2025 | 501.00 | 530.00 | 497.80 | 530.00 | 530.00 | 6.64% | 1,982,300 |
| Dec 29, 2025 | 506.50 | 520.00 | 493.60 | 497.00 | 497.00 | -1.68% | 2,329,989 |
| Dec 24, 2025 | 503.00 | 510.50 | 501.00 | 505.50 | 505.50 | 0.80% | 410,147 |
| Dec 23, 2025 | 497.40 | 508.00 | 496.60 | 501.50 | 501.50 | 1.15% | 2,007,081 |
| Dec 22, 2025 | 485.20 | 509.00 | 485.20 | 495.80 | 495.80 | 3.72% | 2,562,915 |