Hochschild Mining (HOC) Share Price

Basic Resources Sector

  1. Home
    2. /
  2. Company
    3. /
  3. Hochschild Mining

Date Open High Low Close* Volume
13/11/2026 443.80p 458.00p 441.60p 447.60p 585080
12/11/2026 462.00p 466.40p 442.60p 450.20p 1034658
11/11/2026 493.80p 497.88p 471.60p 472.00p 818583
10/11/2026 516.50p 518.00p 476.20p 476.20p 1409230
09/11/2026 485.60p 516.00p 481.20p 513.00p 1072324
06/11/2026 473.80p 491.60p 470.20p 487.40p 1030856
05/11/2026 483.40p 494.80p 468.06p 480.60p 1876038
04/11/2026 444.80p 465.66p 444.00p 461.40p 1477236
03/11/2026 437.00p 450.94p 430.20p 431.00p 832527
02/11/2026 439.20p 447.60p 426.80p 446.20p 835041
30/10/2026 435.80p 448.80p 422.28p 430.80p 3797724
29/10/2026 448.80p 452.80p 442.00p 446.60p 1028221
28/10/2026 447.20p 452.20p 440.40p 448.00p 824309
27/10/2026 440.00p 451.20p 433.40p 447.20p 1053385
26/10/2026 433.80p 444.12p 426.40p 441.80p 874732
23/10/2026 448.00p 450.20p 423.80p 429.80p 1282548
22/10/2026 478.00p 478.00p 448.60p 448.60p 1635819
21/10/2026 495.60p 499.00p 486.80p 490.00p 1002823
20/10/2026 499.00p 515.00p 480.20p 506.00p 1194116
19/10/2026 512.50p 517.87p 501.96p 503.00p 719366
16/10/2026 519.00p 522.48p 508.50p 517.00p 810656
15/10/2026 487.00p 512.00p 481.20p 512.00p 1040768
14/10/2026 508.00p 513.14p 485.40p 492.20p 1189113
13/10/2026 514.50p 528.00p 504.00p 506.50p 814528
12/10/2026 513.50p 525.50p 513.50p 523.50p 678381
09/10/2026 521.50p 529.11p 519.00p 521.50p 922634
08/10/2026 511.50p 520.00p 502.50p 510.50p 902302
07/10/2026 514.50p 521.81p 498.60p 520.00p 1407390
06/10/2026 539.50p 540.00p 517.00p 522.50p 1086251
05/10/2026 540.50p 550.00p 519.00p 534.50p 1026729
02/10/2026 532.00p 555.00p 527.50p 540.50p 2137531
01/10/2026 532.00p 542.00p 520.00p 532.00p 1049077
30/09/2026 528.50p 539.50p 521.00p 530.50p 3871006
29/09/2026 541.00p 541.00p 518.50p 519.50p 2397907
28/09/2026 554.00p 555.50p 526.50p 529.50p 1563268
25/09/2026 577.00p 581.00p 554.50p 570.50p 1501954
24/09/2026 577.50p 580.00p 558.50p 558.50p 1117565
23/09/2026 596.00p 599.00p 572.00p 581.00p 1805318
22/09/2026 599.50p 600.00p 572.50p 596.50p 778106
21/09/2026 608.50p 611.00p 591.50p 593.50p 796884
18/09/2026 605.50p 619.00p 595.00p 595.50p 3372753
17/09/2026 579.50p 609.00p 578.50p 602.50p 1229642
16/09/2026 592.50p 600.00p 580.00p 584.50p 834591
15/09/2026 587.50p 598.00p 575.00p 575.00p 1136116
14/09/2026 597.50p 606.50p 576.00p 587.00p 1414790
11/09/2026 609.00p 623.00p 596.00p 612.00p 1342071
10/09/2026 645.00p 650.00p 608.75p 613.00p 1397777
09/09/2026 654.50p 667.50p 638.00p 640.50p 1302469
08/09/2026 646.50p 660.00p 641.50p 652.50p 689492
07/09/2026 662.00p 662.00p 643.00p 649.50p 931490
04/09/2026 656.00p 675.50p 653.00p 662.00p 1575768
03/09/2026 647.50p 673.50p 643.91p 670.50p 1576984
02/09/2026 613.50p 659.00p 608.00p 647.00p 1437361
01/09/2026 655.50p 660.77p 613.00p 626.50p 2425035
28/08/2026 686.50p 704.50p 656.50p 667.50p 2452459
27/08/2026 653.50p 683.00p 644.50p 672.50p 2140606
26/08/2026 636.00p 681.50p 625.54p 659.00p 2527087
25/08/2026 631.00p 635.00p 609.50p 625.50p 1682091
24/08/2026 637.50p 648.00p 622.50p 630.00p 1784766
21/08/2026 609.50p 640.00p 604.99p 640.00p 3170100
20/08/2026 567.50p 598.00p 555.00p 598.00p 2651560
19/08/2026 513.00p 554.50p 504.00p 554.00p 2413404
18/08/2026 518.00p 523.00p 507.96p 513.00p 1085270
14/08/2026 501.00p 520.00p 492.00p 509.50p 1191873
13/08/2026 525.00p 525.00p 504.00p 509.00p 1590954
12/08/2026 525.00p 548.00p 525.00p 533.00p 2573668
11/08/2026 509.00p 529.50p 507.50p 521.50p 1143798
10/08/2026 508.00p 518.00p 499.60p 514.00p 1387631
07/08/2026 491.60p 519.50p 487.20p 509.50p 2529434
06/08/2026 480.00p 492.80p 473.60p 480.00p 1720955
05/08/2026 466.00p 481.40p 459.00p 479.60p 2470958
04/08/2026 447.80p 458.60p 440.40p 451.40p 1342626
03/08/2026 440.00p 447.20p 434.80p 440.20p 959102
31/07/2026 445.20p 451.20p 427.60p 431.40p 1225093
30/07/2026 435.60p 456.00p 435.09p 439.00p 1264355
29/07/2026 453.40p 458.40p 425.31p 436.40p 1103625
28/07/2026 442.00p 448.40p 432.40p 444.60p 1517421
27/07/2026 458.40p 467.80p 441.80p 446.00p 1467942
24/07/2026 437.20p 449.00p 435.40p 444.60p 665490
23/07/2026 455.40p 461.80p 433.40p 438.00p 1227147
22/07/2026 440.00p 465.60p 439.00p 460.80p 1087460
21/07/2026 437.60p 449.00p 432.20p 445.80p 892834
20/07/2026 426.00p 436.20p 422.27p 422.80p 818878
17/07/2026 427.60p 434.60p 419.30p 426.40p 2068474
16/07/2026 453.00p 454.60p 430.20p 438.20p 1088615
15/07/2026 460.00p 460.00p 443.80p 451.80p 901616
14/07/2026 449.00p 469.20p 446.00p 461.60p 1007123
13/07/2026 446.80p 454.78p 440.40p 446.80p 732507
10/07/2026 463.00p 469.20p 449.58p 456.40p 617490
09/07/2026 448.00p 462.60p 448.00p 462.60p 701381
08/07/2026 469.00p 474.40p 437.40p 437.40p 1950945
07/07/2026 481.60p 489.55p 467.60p 479.20p 1185687
06/07/2026 497.80p 503.50p 482.80p 493.20p 868031
03/07/2026 505.00p 514.00p 496.00p 502.00p 697896
02/07/2026 476.40p 494.80p 469.00p 494.80p 1236213
01/07/2026 453.40p 482.20p 447.40p 480.40p 1183748
30/06/2026 487.20p 492.40p 462.60p 462.60p 1084848
29/06/2026 488.60p 489.20p 472.80p 476.00p 773731
26/06/2026 468.00p 490.00p 464.00p 490.00p 1120054
25/06/2026 463.00p 480.60p 450.00p 474.00p 2117750
24/06/2026 519.00p 519.00p 467.29p 469.40p 2082907
23/06/2026 513.50p 548.00p 505.50p 516.00p 1141109
22/06/2026 557.00p 560.00p 537.00p 549.50p 2790197
19/06/2026 562.00p 574.50p 540.00p 544.50p 12552089
18/06/2026 605.50p 678.50p 563.00p 572.50p 1790971
17/06/2026 613.00p 641.00p 599.50p 617.50p 1806737
16/06/2026 584.00p 612.50p 582.50p 605.00p 1367431
15/06/2026 580.00p 610.00p 564.49p 594.00p 2143085
12/06/2026 522.50p 536.50p 508.50p 536.50p 1812980
11/06/2026 510.50p 511.50p 496.40p 498.80p 2664878
10/06/2026 507.00p 513.50p 493.03p 500.00p 1205734
09/06/2026 545.50p 568.00p 512.50p 512.50p 985039
08/06/2026 535.00p 537.50p 517.00p 536.00p 2094326
05/06/2026 566.50p 578.50p 541.50p 541.50p 943301
04/06/2026 579.50p 587.00p 568.00p 578.00p 718800
03/06/2026 578.50p 600.50p 571.00p 577.50p 845280
02/06/2026 603.50p 615.00p 579.00p 592.50p 676915
01/06/2026 610.00p 610.00p 582.00p 589.50p 969548
29/05/2026 601.50p 624.00p 594.00p 615.50p 2248707
28/05/2026 584.00p 596.00p 567.50p 588.50p 1383179
27/05/2026 587.00p 606.00p 584.00p 597.00p 868681
26/05/2026 588.00p 607.00p 581.50p 595.50p 1327289
22/05/2026 592.00p 594.00p 565.00p 572.00p 832277
21/05/2026 587.00p 597.50p 573.00p 586.00p 1152146
20/05/2026 584.50p 601.50p 575.00p 591.50p 2221087
19/05/2026 618.00p 618.00p 576.50p 576.50p 1315605
18/05/2026 608.50p 623.00p 596.50p 607.00p 1027202
15/05/2026 640.00p 658.00p 579.50p 617.00p 6808572
14/05/2026 675.00p 691.50p 658.00p 658.00p 1360641
13/05/2026 689.50p 709.00p 666.00p 683.00p 1164048
12/05/2026 667.50p 696.50p 658.00p 671.50p 1094156
11/05/2026 635.00p 685.50p 629.50p 679.00p 2071342
08/05/2026 656.50p 668.00p 635.50p 641.00p 3320968
07/05/2026 636.00p 676.00p 629.50p 664.00p 3205833
06/05/2026 612.50p 646.00p 612.50p 635.00p 1755750
05/05/2026 623.00p 623.50p 587.89p 596.50p 1094606
01/05/2026 616.00p 626.50p 595.50p 618.00p 602486
30/04/2026 605.00p 626.27p 605.00p 623.00p 6688311
29/04/2026 624.50p 625.13p 589.84p 593.00p 1192972
28/04/2026 622.50p 634.50p 604.50p 610.00p 770109
27/04/2026 639.50p 647.99p 623.50p 629.50p 622667
24/04/2026 640.00p 653.68p 626.42p 642.50p 1308390
23/04/2026 661.00p 672.50p 641.50p 651.50p 819400
22/04/2026 665.50p 681.00p 656.00p 666.50p 1296014
21/04/2026 679.00p 685.00p 651.00p 657.50p 814609
20/04/2026 683.50p 697.50p 672.00p 682.50p 1138468
17/04/2026 657.00p 700.50p 636.00p 700.50p 1264315
16/04/2026 673.50p 683.68p 655.50p 660.50p 821688
15/04/2026 678.00p 697.30p 660.00p 660.00p 1331860
14/04/2026 673.50p 684.00p 664.00p 684.00p 958692
13/04/2026 640.00p 664.50p 630.50p 657.50p 771841
10/04/2026 633.50p 656.50p 626.50p 652.00p 2156082
09/04/2026 639.00p 643.00p 620.00p 631.00p 785477
08/04/2026 670.00p 678.50p 635.50p 646.50p 1339966
07/04/2026 624.50p 625.00p 596.00p 601.50p 1295170
02/04/2026 600.00p 637.00p 581.50p 617.00p 2845521
01/04/2026 626.50p 643.18p 612.50p 638.50p 1918907
31/03/2026 567.00p 599.00p 565.50p 597.00p 1424888
30/03/2026 574.50p 579.00p 564.50p 565.50p 1117124
27/03/2026 572.50p 576.00p 544.53p 572.50p 971018
26/03/2026 570.00p 576.50p 554.00p 560.00p 1039510
25/03/2026 590.00p 604.50p 583.00p 593.50p 1736524
24/03/2026 559.00p 571.00p 537.00p 571.00p 1072020
23/03/2026 506.00p 575.00p 501.50p 557.00p 2887224
20/03/2026 555.50p 561.50p 522.50p 544.00p 5773140
19/03/2026 566.00p 572.00p 536.50p 545.50p 3231421
18/03/2026 626.00p 639.50p 575.00p 592.50p 1629783
17/03/2026 642.50p 656.00p 623.50p 626.00p 1013043
16/03/2026 637.00p 645.00p 620.14p 639.00p 1948647
13/03/2026 648.50p 663.50p 622.50p 643.50p 2039651
12/03/2026 675.00p 691.50p 657.88p 664.50p 1306464
11/03/2026 671.50p 680.50p 645.00p 649.50p 1322563
10/03/2026 682.00p 700.00p 671.00p 700.00p 1071021
09/03/2026 647.50p 667.50p 631.00p 664.50p 1364487
06/03/2026 680.50p 692.50p 655.50p 668.50p 1509678
05/03/2026 742.50p 754.50p 677.00p 678.00p 1090345
04/03/2026 756.00p 771.50p 728.00p 749.50p 1888801
03/03/2026 786.00p 797.00p 728.50p 760.50p 1585583
02/03/2026 849.50p 858.00p 784.63p 798.00p 1763682
27/02/2026 804.00p 836.50p 798.50p 808.50p 3544257
26/02/2026 784.00p 800.50p 769.00p 794.00p 1116394
25/02/2026 798.00p 815.50p 788.10p 790.50p 1943896
24/02/2026 775.50p 798.50p 758.50p 782.50p 1724135
23/02/2026 755.00p 780.00p 750.00p 775.50p 1914232
20/02/2026 732.50p 753.50p 720.50p 736.50p 3057797
19/02/2026 699.50p 730.37p 696.50p 728.00p 1903313
18/02/2026 698.50p 715.50p 679.50p 715.50p 921938
17/02/2026 685.50p 694.00p 654.00p 683.00p 2175161
16/02/2026 694.50p 704.50p 675.00p 702.50p 549840
13/02/2026 672.00p 697.50p 655.00p 696.50p 2824431
12/02/2026 710.00p 712.00p 670.00p 675.00p 939265
11/02/2026 706.00p 727.00p 694.80p 700.00p 1493594
10/02/2026 690.50p 697.50p 673.00p 689.50p 993164
09/02/2026 674.50p 703.00p 667.68p 703.00p 1453417
06/02/2026 624.00p 660.17p 624.00p 659.50p 1490838
05/02/2026 648.50p 658.40p 625.00p 636.00p 4247370
04/02/2026 700.00p 709.00p 659.00p 664.50p 1909498
03/02/2026 685.50p 696.24p 665.64p 692.00p 2385689
02/02/2026 597.50p 669.00p 588.00p 655.50p 4237412
30/01/2026 668.50p 685.50p 649.00p 676.00p 4879020

*Close Price adjusted for both dividends and splits