Hochschild Mining plc HOC
LSE · United Kingdom · Non-Energy Minerals
GBp 535.75+5.25 (+0.99%)
Market open· · GBp · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market open· · GBp · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-01 | GBp 533.50 | +0.57% | GBp 532.00 | GBp 542.00 | GBp 520.00 | 315.32K |
| 2026-09-30 | GBp 530.50 | +2.12% | GBp 528.50 | GBp 539.50 | GBp 521.00 | 3.90M |
| 2026-09-29 | GBp 519.50 | -1.89% | GBp 541.00 | GBp 541.00 | GBp 518.50 | 2.40M |
| 2026-09-28 | GBp 529.50 | -7.19% | GBp 554.00 | GBp 555.50 | GBp 526.50 | 1.56M |
| 2026-09-25 | GBp 570.50 | +2.15% | GBp 577.00 | GBp 581.00 | GBp 554.50 | 1.50M |
| 2026-09-24 | GBp 558.50 | -3.87% | GBp 577.50 | GBp 580.00 | GBp 558.50 | 1.12M |
| 2026-09-23 | GBp 581.00 | -2.60% | GBp 596.00 | GBp 599.00 | GBp 572.00 | 1.81M |
| 2026-09-22 | GBp 596.50 | +0.51% | GBp 599.50 | GBp 600.00 | GBp 572.50 | 778.11K |
| 2026-09-21 | GBp 593.50 | -0.34% | GBp 608.50 | GBp 611.00 | GBp 591.50 | 796.90K |
| 2026-09-18 | GBp 595.50 | -1.16% | GBp 605.50 | GBp 619.00 | GBp 595.00 | 3.50M |
| 2026-09-17 | GBp 602.50 | +3.08% | GBp 579.50 | GBp 609.00 | GBp 578.50 | 1.26M |
| 2026-09-16 | GBp 584.50 | +1.65% | GBp 592.50 | GBp 600.00 | GBp 580.00 | 845.03K |
| 2026-09-15 | GBp 575.00 | -2.04% | GBp 587.50 | GBp 598.00 | GBp 575.00 | 1.14M |
| 2026-09-14 | GBp 587.00 | -4.08% | GBp 597.50 | GBp 606.50 | GBp 576.00 | 1.52M |
| 2026-09-11 | GBp 612.00 | -0.16% | GBp 609.00 | GBp 623.00 | GBp 596.00 | 1.34M |
| 2026-09-10 | GBp 613.00 | -4.29% | GBp 645.00 | GBp 650.00 | GBp 608.75 | 1.45M |
| 2026-09-09 | GBp 640.50 | -1.84% | GBp 654.50 | GBp 667.50 | GBp 638.00 | 1.31M |
| 2026-09-08 | GBp 652.50 | +0.46% | GBp 646.50 | GBp 660.00 | GBp 641.50 | 699.40K |
| 2026-09-07 | GBp 649.50 | -1.89% | GBp 662.00 | GBp 662.00 | GBp 643.00 | 940.24K |
| 2026-09-04 | GBp 662.00 | -1.27% | GBp 656.00 | GBp 675.50 | GBp 653.00 | 1.60M |
| 2026-09-03 | GBp 670.50 | +3.63% | GBp 647.50 | GBp 673.50 | GBp 643.91 | 1.58M |
| 2026-09-02 | GBp 647.00 | +3.27% | GBp 613.50 | GBp 659.00 | GBp 608.00 | 1.47M |
| 2026-09-01 | GBp 626.50 | -6.14% | GBp 655.50 | GBp 660.77 | GBp 613.00 | 2.49M |
| 2026-08-28 | GBp 667.50 | -0.74% | GBp 686.50 | GBp 704.50 | GBp 656.50 | 2.45M |
| 2026-08-27 | GBp 672.50 | +2.05% | GBp 653.50 | GBp 683.00 | GBp 644.50 | 2.23M |
| 2026-08-26 | GBp 659.00 | +5.36% | GBp 636.00 | GBp 681.50 | GBp 625.54 | 2.54M |
| 2026-08-25 | GBp 625.50 | -0.71% | GBp 631.00 | GBp 635.00 | GBp 609.50 | 1.68M |
| 2026-08-24 | GBp 630.00 | -1.56% | GBp 637.50 | GBp 648.00 | GBp 622.50 | 1.78M |
| 2026-08-21 | GBp 640.00 | +7.02% | GBp 609.50 | GBp 640.00 | GBp 604.99 | 3.17M |
| 2026-08-20 | GBp 598.00 | +7.94% | GBp 567.50 | GBp 598.00 | GBp 555.00 | 2.65M |
| 2026-08-19 | GBp 554.00 | +7.99% | GBp 513.00 | GBp 554.50 | GBp 504.00 | 2.62M |
| 2026-08-18 | GBp 513.00 | -2.47% | GBp 518.00 | GBp 523.00 | GBp 507.96 | 1.10M |
| 2026-08-17 | GBp 526.00 | +3.24% | GBp 521.00 | GBp 529.50 | GBp 516.00 | 817.52K |
| 2026-08-14 | GBp 509.50 | +0.10% | GBp 501.00 | GBp 525.00 | GBp 492.00 | 1.21M |
| 2026-08-13 | GBp 509.00 | -4.50% | GBp 525.00 | GBp 525.00 | GBp 504.00 | 1.59M |
| 2026-08-12 | GBp 533.00 | +2.21% | GBp 525.00 | GBp 548.00 | GBp 525.00 | 2.57M |
| 2026-08-11 | GBp 521.50 | +1.46% | GBp 509.00 | GBp 529.50 | GBp 507.50 | 1.15M |
| 2026-08-10 | GBp 514.00 | +0.88% | GBp 508.00 | GBp 518.00 | GBp 499.60 | 1.40M |
| 2026-08-07 | GBp 509.50 | +6.15% | GBp 491.60 | GBp 519.50 | GBp 487.20 | 2.69M |
| 2026-08-06 | GBp 480.00 | +0.08% | GBp 480.00 | GBp 492.80 | GBp 473.60 | 1.94M |
| 2026-08-05 | GBp 479.60 | +6.25% | GBp 466.00 | GBp 481.40 | GBp 459.00 | 3.09M |
| 2026-08-04 | GBp 451.40 | +2.54% | GBp 447.80 | GBp 458.60 | GBp 440.40 | 1.69M |
| 2026-08-03 | GBp 440.20 | +2.04% | GBp 440.00 | GBp 447.20 | GBp 434.80 | 968.77K |
| 2026-07-31 | GBp 431.40 | -1.73% | GBp 445.20 | GBp 451.20 | GBp 427.60 | 1.34M |
| 2026-07-30 | GBp 439.00 | +0.60% | GBp 435.60 | GBp 456.00 | GBp 435.10 | 1.26M |
| 2026-07-29 | GBp 436.40 | -1.84% | GBp 453.40 | GBp 458.40 | GBp 425.31 | 1.25M |
| 2026-07-28 | GBp 444.60 | -0.31% | GBp 442.00 | GBp 448.40 | GBp 432.40 | 1.94M |
| 2026-07-27 | GBp 446.00 | +0.31% | GBp 458.40 | GBp 467.80 | GBp 441.80 | 1.47M |
| 2026-07-24 | GBp 444.60 | +1.51% | GBp 437.20 | GBp 449.00 | GBp 435.40 | 666.07K |
| 2026-07-23 | GBp 438.00 | -4.95% | GBp 455.40 | GBp 461.80 | GBp 433.40 | 1.23M |
| 2026-07-22 | GBp 460.80 | +3.36% | GBp 440.00 | GBp 465.60 | GBp 439.00 | 1.18M |
| 2026-07-21 | GBp 445.80 | +5.44% | GBp 437.60 | GBp 449.00 | GBp 432.20 | 938.97K |
| 2026-07-20 | GBp 422.80 | -0.84% | GBp 426.00 | GBp 436.20 | GBp 422.27 | 1.01M |
| 2026-07-17 | GBp 426.40 | -2.69% | GBp 427.60 | GBp 434.60 | GBp 419.30 | 2.07M |
| 2026-07-16 | GBp 438.20 | -3.01% | GBp 453.00 | GBp 454.60 | GBp 430.20 | 1.35M |
| 2026-07-15 | GBp 451.80 | -2.12% | GBp 460.00 | GBp 460.00 | GBp 443.80 | 901.62K |
| 2026-07-14 | GBp 461.60 | +3.31% | GBp 449.00 | GBp 469.20 | GBp 446.00 | 1.01M |
| 2026-07-13 | GBp 446.80 | -2.10% | GBp 446.80 | GBp 454.78 | GBp 440.40 | 733.95K |
| 2026-07-10 | GBp 456.40 | -1.34% | GBp 463.00 | GBp 469.20 | GBp 449.58 | 617.90K |
| 2026-07-09 | GBp 462.60 | +5.76% | GBp 448.00 | GBp 462.60 | GBp 448.00 | 701.39K |
| 2026-07-08 | GBp 437.40 | -8.72% | GBp 469.00 | GBp 474.40 | GBp 437.40 | 2.39M |
| 2026-07-07 | GBp 479.20 | -2.84% | GBp 481.60 | GBp 489.55 | GBp 467.60 | 1.19M |
| 2026-07-06 | GBp 493.20 | -1.75% | GBp 497.80 | GBp 503.50 | GBp 482.80 | 868.04K |
| 2026-07-03 | GBp 502.00 | +1.46% | GBp 505.00 | GBp 514.00 | GBp 496.00 | 697.89K |
| 2026-07-02 | GBp 494.80 | +3.00% | GBp 476.40 | GBp 494.80 | GBp 469.00 | 1.24M |
| 2026-07-01 | GBp 480.40 | +3.85% | GBp 453.40 | GBp 482.20 | GBp 447.40 | 1.20M |
| 2026-06-30 | GBp 462.60 | -2.82% | GBp 487.20 | GBp 492.40 | GBp 462.60 | 1.09M |
| 2026-06-29 | GBp 476.00 | -2.86% | GBp 488.60 | GBp 489.20 | GBp 472.80 | 789.36K |
| 2026-06-26 | GBp 490.00 | +3.38% | GBp 468.00 | GBp 490.00 | GBp 464.00 | 1.12M |
| 2026-06-25 | GBp 474.00 | +0.98% | GBp 463.00 | GBp 480.60 | GBp 450.00 | 2.14M |
| 2026-06-24 | GBp 469.40 | -9.03% | GBp 519.00 | GBp 519.00 | GBp 467.29 | 2.09M |
| 2026-06-23 | GBp 516.00 | -6.10% | GBp 513.50 | GBp 548.00 | GBp 505.50 | 4.23M |
| 2026-06-22 | GBp 549.50 | +0.92% | GBp 557.00 | GBp 560.00 | GBp 537.00 | 4.34M |
| 2026-06-19 | GBp 544.50 | -4.89% | GBp 562.00 | GBp 574.50 | GBp 540.00 | 16.66M |
| 2026-06-18 | GBp 572.50 | -7.29% | GBp 605.50 | GBp 678.50 | GBp 563.00 | 1.85M |
| 2026-06-17 | GBp 617.50 | +2.07% | GBp 613.00 | GBp 641.00 | GBp 599.50 | 1.87M |
| 2026-06-16 | GBp 605.00 | +1.85% | GBp 584.00 | GBp 612.50 | GBp 582.50 | 1.43M |
| 2026-06-15 | GBp 594.00 | +10.72% | GBp 580.00 | GBp 610.00 | GBp 564.49 | 2.15M |
| 2026-06-12 | GBp 536.50 | +7.56% | GBp 522.50 | GBp 536.50 | GBp 508.50 | 1.92M |
| 2026-06-11 | GBp 498.80 | -0.24% | GBp 510.50 | GBp 511.50 | GBp 496.40 | 2.72M |
| 2026-06-10 | GBp 500.00 | -2.44% | GBp 507.00 | GBp 513.50 | GBp 493.03 | 1.25M |
| 2026-06-09 | GBp 512.50 | -4.38% | GBp 545.50 | GBp 568.00 | GBp 512.50 | 1.02M |
| 2026-06-08 | GBp 536.00 | -1.02% | GBp 535.00 | GBp 537.50 | GBp 517.00 | 2.13M |
| 2026-06-05 | GBp 541.50 | -6.31% | GBp 566.50 | GBp 578.50 | GBp 541.50 | 956.35K |
| 2026-06-04 | GBp 578.00 | +0.09% | GBp 579.50 | GBp 587.00 | GBp 568.00 | 727.84K |
| 2026-06-03 | GBp 577.50 | -2.53% | GBp 578.50 | GBp 600.50 | GBp 571.00 | 879.81K |
| 2026-06-02 | GBp 592.50 | +0.51% | GBp 603.50 | GBp 615.00 | GBp 578.50 | 682.96K |
| 2026-06-01 | GBp 589.50 | -4.22% | GBp 610.00 | GBp 610.00 | GBp 582.00 | 996.96K |
| 2026-05-29 | GBp 615.50 | +4.59% | GBp 601.50 | GBp 624.00 | GBp 594.00 | 2.26M |
| 2026-05-28 | GBp 588.50 | -1.42% | GBp 584.00 | GBp 596.00 | GBp 567.50 | 1.38M |