Hochschild Mining plc (LON:HOC)
London · Delayed Price · Currency is GBP · Price in GBX 290.40
+11.60 (4.16%)
Aug 1, 2025, 4:35 PM BST
Hochschild Mining Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 1, 2025 | 278.80 | 289.00 | 275.60 | 289.00 | 289.00 | 3.66% | 462,158 |
| Jul 31, 2025 | 272.00 | 278.80 | 270.00 | 278.80 | 278.80 | 0.14% | 1,038,099 |
| 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 |
| Jun 13, 2025 | 247.60 | 258.20 | 243.40 | 258.20 | 258.20 | 4.28% | 7,291,307 |
| Jun 12, 2025 | 248.20 | 251.80 | 238.00 | 247.60 | 247.60 | 0.98% | 2,863,140 |
| Jun 11, 2025 | 235.00 | 245.60 | 232.80 | 245.20 | 245.20 | 5.60% | 7,703,491 |
| Jun 10, 2025 | 265.00 | 269.00 | 231.00 | 232.20 | 232.20 | -22.91% | 6,861,710 |
| Jun 9, 2025 | 300.20 | 303.80 | 295.00 | 301.20 | 301.20 | -0.40% | 838,996 |
| Jun 6, 2025 | 312.40 | 316.05 | 300.00 | 302.40 | 302.40 | -2.95% | 1,561,025 |
| Jun 5, 2025 | 285.80 | 312.60 | 285.20 | 311.60 | 311.60 | 9.03% | 3,551,638 |
| Jun 4, 2025 | 281.20 | 286.80 | 278.00 | 285.80 | 285.80 | 1.93% | 2,133,027 |
| Jun 3, 2025 | 280.00 | 286.40 | 280.00 | 280.40 | 280.40 | -1.34% | 1,313,296 |
| Jun 2, 2025 | 277.00 | 289.20 | 276.23 | 284.20 | 284.20 | 3.57% | 2,220,504 |
| May 30, 2025 | 278.20 | 280.60 | 274.00 | 274.40 | 274.40 | 0.37% | 2,403,650 |
| May 29, 2025 | 277.00 | 277.00 | 270.40 | 273.40 | 273.40 | 0.07% | 4,325,611 |
| May 28, 2025 | 273.20 | 277.60 | 271.60 | 273.20 | 273.20 | - | 792,729 |
| May 27, 2025 | 286.00 | 288.80 | 269.40 | 273.20 | 273.20 | -5.66% | 2,181,763 |
| May 23, 2025 | 274.40 | 291.00 | 273.20 | 289.60 | 289.60 | 6.71% | 1,685,409 |