Hochschild Mining plc (LON:HOC)
London · Delayed Price · Currency is GBP · Price in GBX 300.60
+2.00 (0.67%)
Aug 22, 2025, 7:14 PM BST
Hochschild Mining Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 22, 2025 | 298.60 | 304.60 | 296.40 | 300.60 | 300.60 | 0.67% | 2,236,322 |
| Aug 21, 2025 | 296.00 | 302.40 | 294.00 | 298.60 | 298.60 | 1.22% | 822,982 |
| Aug 20, 2025 | 289.00 | 296.20 | 283.20 | 295.00 | 295.00 | 1.58% | 710,891 |
| Aug 19, 2025 | 299.40 | 300.00 | 286.80 | 290.40 | 290.40 | -2.62% | 719,000 |
| Aug 18, 2025 | 300.60 | 307.00 | 298.00 | 298.20 | 298.20 | -0.07% | 726,735 |
| Aug 15, 2025 | 297.60 | 299.80 | 291.20 | 298.40 | 298.40 | 0.54% | 1,583,099 |
| Aug 14, 2025 | 293.00 | 298.20 | 293.00 | 296.80 | 296.80 | -0.54% | 606,325 |
| Aug 13, 2025 | 302.60 | 307.06 | 293.60 | 298.40 | 298.40 | -0.73% | 1,115,975 |
| Aug 12, 2025 | 300.60 | 304.93 | 296.60 | 300.60 | 300.60 | - | 1,758,280 |
| Aug 11, 2025 | 301.80 | 305.60 | 296.20 | 300.60 | 300.60 | -2.59% | 1,830,273 |
| Aug 8, 2025 | 307.00 | 319.00 | 307.00 | 308.60 | 308.60 | 0.98% | 1,848,078 |
| Aug 7, 2025 | 305.20 | 315.60 | 302.20 | 305.60 | 305.60 | - | 1,602,920 |
| Aug 6, 2025 | 306.20 | 315.60 | 303.60 | 305.60 | 305.60 | 1.66% | 2,043,654 |
| Aug 5, 2025 | 300.00 | 312.20 | 300.00 | 300.60 | 300.60 | - | 2,036,679 |
| Aug 4, 2025 | 291.00 | 306.40 | 289.40 | 300.60 | 300.60 | 3.51% | 2,075,210 |
| Aug 1, 2025 | 278.80 | 294.00 | 275.60 | 290.40 | 290.40 | 4.16% | 1,389,632 |
| Jul 31, 2025 | 272.00 | 278.80 | 270.00 | 278.80 | 278.80 | 0.14% | 1,040,978 |
| Jul 30, 2025 | 279.20 | 281.40 | 275.60 | 278.40 | 278.40 | -0.50% | 585,841 |
| Jul 29, 2025 | 278.80 | 281.60 | 276.20 | 279.80 | 279.80 | 0.07% | 802,611 |
| Jul 28, 2025 | 277.60 | 284.66 | 277.20 | 279.60 | 279.60 | - | 974,668 |
| Jul 25, 2025 | 287.60 | 289.40 | 277.40 | 279.60 | 279.60 | -3.45% | 1,504,358 |
| Jul 24, 2025 | 284.40 | 289.80 | 275.20 | 289.60 | 289.60 | - | 2,267,043 |
| Jul 23, 2025 | 267.20 | 296.80 | 260.40 | 289.60 | 289.60 | 7.66% | 2,516,143 |
| Jul 22, 2025 | 265.40 | 270.60 | 264.40 | 269.00 | 269.00 | -0.44% | 837,569 |
| Jul 21, 2025 | 272.80 | 276.40 | 263.60 | 270.20 | 270.20 | -0.59% | 2,523,929 |
| Jul 18, 2025 | 266.00 | 274.00 | 263.80 | 271.80 | 271.80 | 2.88% | 838,828 |
| Jul 17, 2025 | 266.80 | 267.60 | 257.60 | 264.20 | 264.20 | -1.27% | 1,767,640 |
| Jul 16, 2025 | 274.80 | 277.60 | 263.00 | 267.60 | 267.60 | -2.48% | 1,773,635 |
| Jul 15, 2025 | 290.40 | 291.80 | 274.40 | 274.40 | 274.40 | -4.92% | 1,921,060 |
| Jul 14, 2025 | 282.60 | 299.06 | 282.40 | 288.60 | 288.60 | 2.85% | 1,949,231 |
| Jul 11, 2025 | 273.60 | 286.80 | 267.40 | 280.60 | 280.60 | 3.54% | 2,990,603 |
| Jul 10, 2025 | 270.00 | 274.60 | 267.20 | 271.00 | 271.00 | 2.26% | 1,158,196 |
| Jul 9, 2025 | 269.40 | 271.20 | 257.80 | 265.00 | 265.00 | -1.63% | 2,195,810 |
| Jul 8, 2025 | 271.40 | 283.80 | 266.00 | 269.40 | 269.40 | -0.30% | 3,617,580 |
| Jul 7, 2025 | 267.80 | 272.40 | 264.00 | 270.20 | 270.20 | -0.44% | 1,072,036 |
| Jul 4, 2025 | 272.00 | 274.60 | 269.00 | 271.40 | 271.40 | -0.15% | 639,204 |
| Jul 3, 2025 | 269.80 | 277.04 | 268.80 | 271.80 | 271.80 | 1.65% | 1,388,464 |
| Jul 2, 2025 | 266.00 | 270.31 | 261.80 | 267.40 | 267.40 | -0.67% | 1,900,046 |
| Jul 1, 2025 | 257.60 | 269.20 | 255.80 | 269.20 | 269.20 | 5.32% | 4,280,804 |
| Jun 30, 2025 | 251.40 | 255.62 | 249.40 | 255.60 | 255.60 | 1.51% | 1,221,858 |
| Jun 27, 2025 | 258.00 | 259.80 | 249.00 | 251.80 | 251.80 | -2.55% | 5,011,815 |
| Jun 26, 2025 | 255.40 | 261.20 | 253.20 | 258.40 | 258.40 | 3.86% | 1,733,119 |
| Jun 25, 2025 | 246.20 | 248.80 | 243.60 | 248.80 | 248.80 | 2.05% | 1,139,847 |
| Jun 24, 2025 | 247.80 | 247.80 | 237.80 | 243.80 | 243.80 | -2.79% | 1,982,574 |
| Jun 23, 2025 | 246.00 | 250.80 | 241.20 | 250.80 | 250.80 | 1.95% | 1,215,830 |
| Jun 20, 2025 | 243.40 | 252.00 | 240.03 | 246.00 | 246.00 | -0.08% | 5,367,862 |
| Jun 19, 2025 | 242.00 | 246.20 | 235.20 | 246.20 | 246.20 | 0.41% | 3,531,704 |
| Jun 18, 2025 | 250.20 | 252.86 | 242.18 | 245.20 | 245.20 | -2.00% | 2,796,649 |
| Jun 17, 2025 | 242.20 | 250.20 | 238.76 | 250.20 | 250.20 | 2.46% | 4,621,076 |
| Jun 16, 2025 | 254.20 | 257.40 | 239.91 | 244.20 | 244.20 | -5.42% | 4,400,105 |