Hochschild Mining plc (LON:HOC)
London
· Delayed Price · Currency is GBP · Price in GBX 351.80
+11.00 (3.23%)
Sep 26, 2025, 4:47 PM BST
Hochschild Mining Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 14, 2025 | 293.00 | 298.20 | 293.00 | 296.80 | 296.13 | -0.54% | 606,325 |
| Aug 13, 2025 | 302.60 | 307.06 | 293.60 | 298.40 | 297.73 | -0.73% | 1,115,975 |
| Aug 12, 2025 | 300.60 | 304.93 | 296.60 | 300.60 | 299.93 | - | 1,758,280 |
| Aug 11, 2025 | 301.80 | 305.60 | 296.20 | 300.60 | 299.93 | -2.59% | 1,830,273 |
| Aug 8, 2025 | 307.00 | 319.00 | 307.00 | 308.60 | 307.91 | 0.98% | 1,848,078 |
| Aug 7, 2025 | 305.20 | 315.60 | 302.20 | 305.60 | 304.91 | - | 1,602,920 |
| Aug 6, 2025 | 306.20 | 315.60 | 303.60 | 305.60 | 304.91 | 1.66% | 2,043,654 |
| Aug 5, 2025 | 300.00 | 312.20 | 300.00 | 300.60 | 299.93 | - | 2,036,679 |
| Aug 4, 2025 | 291.00 | 306.40 | 289.40 | 300.60 | 299.93 | 3.51% | 2,075,210 |
| Aug 1, 2025 | 278.80 | 294.00 | 275.60 | 290.40 | 289.75 | 4.16% | 1,389,632 |
| Jul 31, 2025 | 272.00 | 278.80 | 270.00 | 278.80 | 278.17 | 0.14% | 1,040,978 |
| Jul 30, 2025 | 279.20 | 281.40 | 275.60 | 278.40 | 277.78 | -0.50% | 585,841 |
| Jul 29, 2025 | 278.80 | 281.60 | 276.20 | 279.80 | 279.17 | 0.07% | 802,611 |
| Jul 28, 2025 | 277.60 | 284.66 | 277.20 | 279.60 | 278.97 | - | 974,668 |
| Jul 25, 2025 | 287.60 | 289.40 | 277.40 | 279.60 | 278.97 | -3.45% | 1,504,358 |
| Jul 24, 2025 | 284.40 | 289.80 | 275.20 | 289.60 | 288.95 | - | 2,267,043 |
| Jul 23, 2025 | 267.20 | 296.80 | 260.40 | 289.60 | 288.95 | 7.66% | 2,516,143 |
| Jul 22, 2025 | 265.40 | 270.60 | 264.40 | 269.00 | 268.40 | -0.44% | 837,569 |
| Jul 21, 2025 | 272.80 | 276.40 | 263.60 | 270.20 | 269.59 | -0.59% | 2,523,929 |
| Jul 18, 2025 | 266.00 | 274.00 | 263.80 | 271.80 | 271.19 | 2.88% | 838,828 |