LSE - Delayed Quote
GBp
Hochschild Mining plc (HOC.L)
430.80
-15.80
(-3.54%)
At close: October 30 at 4:36:25 PM GMT
Currency in GBp
Download
Date
Open
High
Low
Close
Close price adjusted for splits.
Adj Close
Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Volume
Oct 30, 2026
435.80
436.00
422.28
430.80
430.80
3,947,731
Oct 29, 2026
448.80
452.80
442.00
446.60
446.60
2,131,846
Oct 28, 2026
447.20
452.20
440.40
448.00
448.00
824,316
Oct 27, 2026
440.00
451.20
433.40
447.20
447.20
1,115,037
Oct 26, 2026
433.80
444.12
426.40
441.80
441.80
874,740
Oct 23, 2026
448.00
450.20
423.80
429.80
429.80
1,929,722
Oct 22, 2026
478.00
478.00
448.60
448.60
448.60
1,638,208
Oct 21, 2026
495.60
499.00
486.80
490.00
490.00
1,002,823
Oct 20, 2026
499.00
515.00
480.20
506.00
506.00
1,271,947
Oct 19, 2026
512.50
517.87
501.96
503.00
503.00
721,841
Oct 16, 2026
519.00
522.48
508.50
517.00
517.00
810,662
Oct 15, 2026
487.00
512.00
481.20
512.00
512.00
1,040,787
Oct 14, 2026
508.00
513.14
485.40
492.20
492.20
1,189,115
Oct 13, 2026
514.50
528.00
504.00
506.50
506.50
814,527
Oct 12, 2026
513.50
525.50
513.50
523.50
523.50
692,386
Oct 9, 2026
521.50
529.11
519.00
521.50
521.50
1,566,355
Oct 8, 2026
511.50
520.00
502.50
510.50
510.50
902,304
Oct 7, 2026
514.50
521.81
498.60
520.00
520.00
1,556,242
Oct 6, 2026
539.50
540.00
517.00
522.50
522.50
1,090,056
Oct 5, 2026
540.50
550.00
519.00
534.50
534.50
1,031,013
Oct 2, 2026
532.00
555.00
527.50
540.50
540.50
2,138,644
Oct 1, 2026
532.00
542.00
520.00
532.00
532.00
1,372,723
Sep 30, 2026
528.50
539.50
521.00
530.50
530.50
3,899,404
Sep 29, 2026
541.00
541.00
518.50
519.50
519.50
2,397,920
Sep 28, 2026
554.00
555.50
526.50
529.50
529.50
1,563,263
Sep 25, 2026
577.00
581.00
554.50
570.50
570.50
1,501,958
Sep 24, 2026
577.50
580.00
558.50
558.50
558.50
1,117,569
Sep 23, 2026
596.00
599.00
572.00
581.00
581.00
1,805,322
Sep 22, 2026
599.50
600.00
572.50
596.50
596.50
778,112
Sep 21, 2026
608.50
611.00
591.50
593.50
593.50
796,900
Sep 18, 2026
605.50
619.00
595.00
595.50
595.50
3,500,156
Sep 17, 2026
579.50
609.00
578.50
602.50
602.50
1,260,116
Sep 16, 2026
592.50
600.00
580.00
584.50
584.50
845,032
Sep 15, 2026
587.50
598.00
575.00
575.00
575.00
1,136,126
Sep 14, 2026
597.50
606.50
576.00
587.00
587.00
1,523,191
Sep 11, 2026
609.00
623.00
596.00
612.00
612.00
1,342,176
Sep 10, 2026
645.00
650.00
608.75
613.00
613.00
1,447,247
Sep 9, 2026
654.50
667.50
638.00
640.50
640.50
1,307,232
Sep 8, 2026
646.50
660.00
641.50
652.50
652.50
699,400
Sep 7, 2026
662.00
662.00
643.00
649.50
649.50
940,242
Sep 4, 2026
656.00
675.50
653.00
662.00
662.00
1,597,659
Sep 3, 2026
2.9580002
Dividend
Dividends on any given ex-date include regular and any special dividends
Sep 3, 2026
647.50
673.50
643.91
670.50
670.50
1,577,059
Sep 2, 2026
613.50
659.00
608.00
647.00
646.97
1,465,456
Sep 1, 2026
655.50
660.77
613.00
626.50
626.47
2,491,088
Aug 28, 2026
686.50
704.50
656.50
667.50
667.47
2,452,468
Aug 27, 2026
653.50
683.00
644.50
672.50
672.47
2,225,165
Aug 26, 2026
636.00
681.50
625.54
659.00
658.97
2,541,085
Aug 25, 2026
631.00
635.00
609.50
625.50
625.47
1,682,099
Aug 24, 2026
637.50
648.00
622.50
630.00
629.97
1,784,809
Aug 21, 2026
609.50
640.00
604.99
640.00
639.97
3,170,103
Aug 20, 2026
567.50
598.00
555.00
598.00
597.97
2,651,563
Aug 19, 2026
513.00
554.50
504.00
554.00
553.97
2,621,614
Aug 18, 2026
518.00
523.00
507.96
513.00
512.98
1,102,255
Aug 17, 2026
521.00
529.50
516.00
526.00
525.98
817,524
Aug 14, 2026
501.00
525.00
492.00
509.50
509.48
1,212,366
Aug 13, 2026
525.00
525.00
504.00
509.00
508.98
1,590,956
Aug 12, 2026
525.00
548.00
525.00
533.00
532.98
2,573,670
Aug 11, 2026
509.00
529.50
507.50
521.50
521.48
1,153,627
Aug 10, 2026
508.00
518.00
499.60
514.00
513.98
1,400,886
Aug 7, 2026
491.60
519.50
487.20
509.50
509.48
2,687,454
Aug 6, 2026
480.00
492.80
473.60
480.00
479.98
1,943,128
Aug 5, 2026
466.00
481.40
459.00
479.60
479.58
3,093,844
Aug 4, 2026
447.80
458.60
440.40
451.40
451.38
1,692,844
Aug 3, 2026
440.00
447.20
434.80
440.20
440.18
968,767
Jul 31, 2026
445.20
451.20
427.60
431.40
431.38
1,343,695
Jul 30, 2026
435.60
456.00
435.10
439.00
438.98
1,264,359
Jul 29, 2026
453.40
458.40
425.31
436.40
436.38
1,250,137
Jul 28, 2026
442.00
448.40
432.40
444.60
444.58
1,940,526
Jul 27, 2026
458.40
467.80
441.80
446.00
445.98
1,473,735
Jul 24, 2026
437.20
449.00
435.40
444.60
444.58
666,066
Jul 23, 2026
455.40
461.80
433.40
438.00
437.98
1,227,223
Jul 22, 2026
440.00
465.60
439.00
460.80
460.78
1,178,203
Jul 21, 2026
437.60
449.00
432.20
445.80
445.78
938,965
Jul 20, 2026
426.00
436.20
422.27
422.80
422.78
1,014,230
Jul 17, 2026
427.60
434.60
419.30
426.40
426.38
2,068,497
Jul 16, 2026
453.00
454.60
430.20
438.20
438.18
1,348,247
Jul 15, 2026
460.00
460.00
443.80
451.80
451.78
901,618
Jul 14, 2026
449.00
469.20
446.00
461.60
461.58
1,007,177
Jul 13, 2026
446.80
454.78
440.40
446.80
446.78
733,949
Jul 10, 2026
463.00
469.20
449.58
456.40
456.38
617,903
Jul 9, 2026
448.00
462.60
448.00
462.60
462.58
701,385
Jul 8, 2026
469.00
474.40
437.40
437.40
437.38
2,385,493
Jul 7, 2026
481.60
489.55
467.60
479.20
479.18
1,193,137
Jul 6, 2026
497.80
503.50
482.80
493.20
493.18
868,039
Jul 3, 2026
505.00
514.00
496.00
502.00
501.98
697,893
Jul 2, 2026
476.40
494.80
469.00
494.80
494.78
1,238,569
Jul 1, 2026
453.40
482.20
447.40
480.40
480.38
1,196,401
Jun 30, 2026
487.20
492.40
462.60
462.60
462.58
1,086,491
Jun 29, 2026
488.60
489.20
472.80
476.00
475.98
789,362
Jun 26, 2026
468.00
490.00
464.00
490.00
489.98
1,121,242
Jun 25, 2026
463.00
480.60
450.00
474.00
473.98
2,135,888
Jun 24, 2026
519.00
519.00
467.29
469.40
469.38
2,087,091
Jun 23, 2026
513.50
548.00
505.50
516.00
515.98
4,229,438
Jun 22, 2026
557.00
560.00
537.00
549.50
549.47
4,339,711
Jun 19, 2026
562.00
574.50
540.00
544.50
544.48
16,664,252
Jun 18, 2026
605.50
678.50
563.00
572.50
572.47
1,852,201
Jun 17, 2026
613.00
641.00
599.50
617.50
617.47
1,874,594
Jun 16, 2026
584.00
612.50
582.50
605.00
604.97
1,432,611
Jun 15, 2026
580.00
610.00
564.49
594.00
593.97
2,153,284
Jun 12, 2026
522.50
536.50
508.50
536.50
536.48
1,919,700
Jun 11, 2026
510.50
511.50
496.40
498.80
498.78
2,715,493
Jun 10, 2026
507.00
513.50
493.03
500.00
499.98
1,247,570
Jun 9, 2026
545.50
568.00
512.50
512.50
512.48
1,024,215
Jun 8, 2026
535.00
537.50
517.00
536.00
535.98
2,134,252
Jun 5, 2026
566.50
578.50
541.50
541.50
541.48
956,347
Jun 4, 2026
579.50
587.00
568.00
578.00
577.97
727,836
Jun 3, 2026
578.50
600.50
571.00
577.50
577.47
879,808
Jun 2, 2026
603.50
615.00
578.50
592.50
592.47
682,955
Jun 1, 2026
610.00
610.00
582.00
589.50
589.47
996,957
May 29, 2026
601.50
624.00
594.00
615.50
615.47
2,262,148
May 28, 2026
584.00
596.00
567.50
588.50
588.47
1,383,185
May 27, 2026
587.00
606.00
584.00
597.00
596.97
2,084,232
May 26, 2026
588.00
607.00
581.50
595.50
595.47
1,322,445
May 22, 2026
592.00
594.00
565.00
572.00
571.97
832,284
May 21, 2026
587.00
597.50
573.00
586.00
585.97
1,187,181
May 20, 2026
584.50
601.50
575.00
591.50
591.47
2,221,089
May 19, 2026
618.00
618.00
576.50
576.50
576.47
1,377,688
May 18, 2026
608.50
623.00
596.50
616.50
616.47
1,035,234
May 15, 2026
640.00
650.00
579.50
617.00
616.97
6,837,323
May 14, 2026
675.00
691.50
658.00
658.00
657.97
1,360,650
May 13, 2026
689.50
709.00
666.00
683.00
682.97
1,165,607
May 12, 2026
667.50
696.50
658.00
671.50
671.47
1,095,580
May 11, 2026
635.00
685.50
629.50
679.00
678.97
2,214,159
May 8, 2026
656.50
668.00
635.50
641.00
640.97
3,321,001
May 7, 2026
3.6850002
Dividend
Dividends on any given ex-date include regular and any special dividends
May 7, 2026
636.00
676.00
629.50
664.00
663.97
3,381,455
May 6, 2026
612.50
646.00
612.50
635.00
634.93
1,778,453
May 5, 2026
623.00
623.50
587.89
596.50
596.44
1,889,131
May 1, 2026
616.00
626.50
595.50
618.00
617.94
602,496
Apr 30, 2026
605.00
626.27
605.00
623.00
622.94
8,529,188
Apr 29, 2026
624.50
625.14
589.84
593.00
592.94
1,231,945
Apr 28, 2026
622.50
634.50
604.50
610.00
609.94
782,073
Apr 27, 2026
639.50
647.99
623.50
629.50
629.43
1,321,472
Apr 24, 2026
640.00
653.68
626.42
642.50
642.43
1,315,250
Apr 23, 2026
661.00
672.50
641.50
651.50
651.43
836,817
Apr 22, 2026
665.50
681.00
656.00
666.50
666.43
1,350,312
Apr 21, 2026
679.00
685.00
651.00
657.50
657.43
854,949
Apr 20, 2026
683.50
697.50
672.00
682.50
682.43
1,349,187
Apr 17, 2026
657.00
700.50
636.00
700.50
700.43
1,328,163
Apr 16, 2026
673.50
683.68
655.50
660.50
660.43
828,541
Apr 15, 2026
678.00
697.30
660.00
660.00
659.93
1,338,928
Apr 14, 2026
673.50
684.00
664.00
684.00
683.93
959,065
Apr 13, 2026
640.00
664.50
630.50
657.50
657.43
881,220
Apr 10, 2026
633.50
656.50
626.50
652.00
651.93
2,192,028
Apr 9, 2026
639.00
643.00
620.00
631.00
630.93
840,751
Apr 8, 2026
670.00
678.50
635.50
646.50
646.43
1,409,173
Apr 7, 2026
624.50
625.00
596.00
601.50
601.44
1,311,069
Apr 2, 2026
600.00
637.00
581.50
617.00
616.94
2,845,532
Apr 1, 2026
626.50
643.18
612.50
638.50
638.43
1,956,422
Mar 31, 2026
567.00
599.00
565.50
597.00
596.94
1,540,208
Mar 30, 2026
574.50
579.00
564.50
565.50
565.44
1,966,262
Mar 27, 2026
572.50
576.00
544.53
572.50
572.44
971,593
Mar 26, 2026
570.00
576.50
554.00
560.00
559.94
1,067,122
Mar 25, 2026
590.00
604.50
583.00
593.50
593.44
1,736,825
Mar 24, 2026
559.00
571.00
537.00
571.00
570.94
2,653,191
Mar 23, 2026
506.00
575.00
501.50
557.00
556.94
3,205,468
Mar 20, 2026
555.50
561.50
522.50
544.00
543.94
9,183,409
Mar 19, 2026
566.00
572.00
536.50
545.50
545.44
3,231,481
Mar 18, 2026
626.00
639.50
575.00
592.50
592.44
1,657,958
Mar 17, 2026
642.50
656.00
623.50
626.00
625.94
1,020,195
Mar 16, 2026
637.00
645.00
620.14
639.00
638.93
1,997,885
Mar 13, 2026
648.50
663.50
622.50
643.50
643.43
2,857,891
Mar 12, 2026
675.00
691.50
657.88
664.50
664.43
1,542,843
Mar 11, 2026
671.50
680.50
645.00
649.50
649.43
2,885,924
Mar 10, 2026
682.00
700.00
671.00
700.00
699.93
1,071,080
Mar 9, 2026
647.50
667.50
631.00
664.50
664.43
1,365,294
Mar 6, 2026
680.50
692.50
655.50
668.50
668.43
1,515,800
Mar 5, 2026
742.50
754.50
677.00
678.00
677.93
1,504,954
Mar 4, 2026
756.00
771.50
728.00
749.50
749.42
1,917,165
Mar 3, 2026
786.00
797.00
728.50
760.50
760.42
4,129,194
Mar 2, 2026
849.50
849.50
784.63
798.00
797.92
3,237,254
Feb 27, 2026
804.00
836.50
798.50
808.50
808.42
3,545,588
Feb 26, 2026
784.00
800.50
769.00
794.00
793.92
1,116,551
Feb 25, 2026
798.00
815.50
788.10
790.50
790.42
1,962,900
Feb 24, 2026
775.50
798.50
758.50
782.50
782.42
1,724,223
Feb 23, 2026
755.00
781.50
750.00
775.50
775.42
1,914,315
Feb 20, 2026
732.50
753.50
720.50
736.50
736.42
3,057,951
Feb 19, 2026
699.50
730.37
696.50
728.00
727.92
1,903,357
Feb 18, 2026
698.50
715.50
679.50
715.50
715.43
921,963
Feb 17, 2026
685.50
694.00
654.00
683.00
682.93
2,175,174
Feb 16, 2026
694.50
704.50
675.00
702.50
702.43
550,335
Feb 13, 2026
672.00
697.50
655.00
696.50
696.43
2,824,599
Feb 12, 2026
710.00
712.00
670.00
675.00
674.93
939,281
Feb 11, 2026
706.00
727.00
694.50
700.00
699.93
1,493,647
Feb 10, 2026
690.50
697.50
673.00
689.50
689.43
1,226,029
Feb 9, 2026
674.50
703.00
667.68
703.00
702.93
1,455,964
Feb 6, 2026
624.00
660.17
624.00
659.50
659.43
1,490,859
Feb 5, 2026
648.50
658.40
625.00
636.00
635.93
4,247,621
Feb 4, 2026
700.00
709.00
659.00
664.50
664.43
2,028,072
Feb 3, 2026
685.50
696.24
665.65
692.00
691.93
2,385,844
Feb 2, 2026
597.50
669.00
588.00
655.50
655.43
4,258,045
Jan 30, 2026
668.50
685.50
649.00
676.00
675.93
4,979,345
Jan 29, 2026
750.50
761.00
695.35
709.00
708.93
2,434,521
Jan 28, 2026
750.00
757.00
715.00
729.00
728.92
2,893,031
Jan 27, 2026
732.50
746.00
677.50
728.50
728.42
4,668,117
Jan 26, 2026
732.50
768.50
725.00
750.50
750.42
4,246,275
Jan 23, 2026
675.00
707.50
669.00
702.00
701.93
2,593,156
Jan 22, 2026
596.00
677.00
590.00
677.00
676.93
1,728,643
Jan 21, 2026
613.00
634.00
599.00
600.50
600.44
1,905,354
Jan 20, 2026
586.00
605.50
583.50
603.00
602.94
3,499,721
Jan 19, 2026
588.50
598.00
580.00
580.00
579.94
2,348,230
Jan 16, 2026
580.00
592.00
574.50
585.50
585.44
954,783
Jan 15, 2026
578.50
590.00
568.50
587.50
587.44
3,503,206
Jan 14, 2026
577.00
585.00
571.27
581.50
581.44
2,009,240
Jan 13, 2026
576.00
576.00
550.50
570.50
570.44
2,625,033
Jan 12, 2026
544.50
573.00
540.50
573.00
572.94
2,040,123
Jan 9, 2026
523.00
529.00
505.00
523.00
522.95
5,686,680
Jan 8, 2026
491.40
516.50
489.00
514.50
514.45
2,689,542
Jan 7, 2026
513.50
519.00
490.40
490.40
490.35
2,492,747
Jan 6, 2026
514.50
529.50
511.50
524.50
524.45
1,979,827
Jan 5, 2026
511.50
523.50
506.00
513.50
513.45
3,049,710
Jan 2, 2026
517.00
528.00
489.60
489.60
489.55
2,380,450
Dec 31, 2025
525.00
525.00
501.50
513.50
513.45
1,465,075
Dec 30, 2025
501.00
530.00
497.80
530.00
529.95
1,982,299
Dec 29, 2025
506.50
520.20
490.80
497.00
496.95
2,330,215
Dec 24, 2025
503.00
510.52
498.00
505.50
505.45
410,149
Dec 23, 2025
497.40
508.00
491.80
501.50
501.45
2,007,383
Dec 22, 2025
485.20
509.50
485.20
495.80
495.75
2,562,984
Dec 19, 2025
477.60
479.80
467.80
478.00
477.95
4,729,975
Dec 18, 2025
467.20
482.20
457.20
478.40
478.35
3,167,243
Dec 17, 2025
463.20
482.40
460.80
471.20
471.15
5,703,521
Dec 16, 2025
458.60
480.40
455.80
466.60
466.55
1,220,492
Dec 15, 2025
467.40
488.80
460.80
464.00
463.95
1,197,371
Dec 12, 2025
452.00
485.00
449.40
456.40
456.35
6,237,205
Dec 11, 2025
427.00
444.84
422.60
444.20
444.15
2,636,011
Dec 10, 2025
443.00
454.20
427.00
427.00
426.96
3,459,463
Dec 9, 2025
424.60
441.00
420.80
435.60
435.55
1,483,005
Dec 8, 2025
423.20
435.20
421.80
427.80
427.76
1,065,555
Dec 5, 2025
426.40
432.00
418.20
420.80
420.76
1,128,285
Dec 4, 2025
413.00
423.00
401.76
423.00
422.96
832,594
Dec 3, 2025
422.20
425.54
412.60
414.80
414.76
1,187,117
Dec 2, 2025
412.00
420.00
406.60
416.40
416.36
1,035,808
Dec 1, 2025
410.00
429.20
406.00
417.80
417.76
2,615,556
Nov 28, 2025
386.80
404.80
386.40
403.00
402.96
2,354,048
Nov 27, 2025
380.00
385.00
375.60
380.60
380.56
1,051,457
Nov 26, 2025
362.00
380.20
358.46
379.60
379.56
1,732,349
Nov 25, 2025
365.20
368.60
349.60
358.00
357.96
1,892,175
Nov 24, 2025
353.80
361.40
350.00
360.40
360.36
1,819,877
Nov 21, 2025
357.60
357.60
338.91
349.40
349.36
2,768,429
Nov 20, 2025
371.40
372.90
363.00
365.00
364.96
913,879
Nov 19, 2025
361.80
381.60
361.80
368.00
367.96
968,406
Nov 18, 2025
355.80
362.20
343.00
360.20
360.16
1,364,216
Nov 17, 2025
374.40
374.40
364.80
369.20
369.16
978,222
Nov 14, 2025
378.20
378.70
359.40
374.40
374.36
1,411,373
Nov 13, 2025
375.00
401.00
374.20
384.60
384.56
5,277,928
Nov 12, 2025
365.60
373.25
358.60
370.40
370.36
1,779,863
Nov 11, 2025
364.80
368.94
353.80
361.60
361.56
2,737,295
Nov 10, 2025
349.60
363.20
344.20
361.40
361.36
2,455,649
Nov 7, 2025
330.20
343.27
330.20
335.20
335.17
1,338,576
Nov 6, 2025
325.00
338.39
325.00
336.40
336.37
2,124,226
Nov 5, 2025
314.20
325.20
309.33
320.60
320.57
2,052,437
Nov 4, 2025
322.40
323.60
310.20
316.40
316.37
1,748,350
Nov 3, 2025
332.80
343.40
326.40
327.40
327.37
985,340
Oct 31, 2025
334.40
340.83
326.00
330.40
330.37
10,809,203
Oct 30, 2025
330.80
342.80
324.20
334.00
333.97
1,923,605
