Hochschild Mining (HOC) Share Price

Basic Resources Sector

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

Date Open High Low Close* Volume
19/12/2025 477.60p 479.80p 467.80p 478.00p 4729956
18/12/2025 467.20p 482.20p 457.20p 478.40p 3067236
17/12/2025 463.20p 482.40p 460.80p 471.20p 5703515
16/12/2025 458.60p 480.40p 455.80p 466.60p 1220403
15/12/2025 467.40p 488.80p 460.80p 464.00p 1197332
12/12/2025 452.00p 485.00p 449.40p 456.40p 6137191
11/12/2025 427.00p 444.84p 422.60p 444.20p 2288502
10/12/2025 443.00p 454.20p 427.00p 427.00p 3459461
09/12/2025 424.60p 441.00p 420.80p 435.60p 1374749
08/12/2025 423.20p 435.20p 421.80p 427.80p 1065395
05/12/2025 426.40p 432.00p 418.20p 420.80p 1128276
04/12/2025 413.00p 423.00p 401.76p 423.00p 832556
03/12/2025 422.20p 425.54p 412.60p 414.80p 1037069
02/12/2025 412.00p 420.00p 406.60p 416.40p 1035772
01/12/2025 410.00p 429.20p 406.00p 417.80p 2513726
28/11/2025 386.80p 404.80p 386.40p 403.00p 2138457
27/11/2025 380.00p 385.00p 375.60p 380.60p 1051458
26/11/2025 362.00p 380.20p 358.46p 379.60p 1732343
25/11/2025 365.20p 368.60p 349.60p 358.00p 1692709
24/11/2025 353.80p 361.40p 350.00p 360.40p 1819876
21/11/2025 357.60p 357.60p 338.91p 349.40p 2768432
20/11/2025 371.40p 372.90p 363.00p 365.00p 913875
19/11/2025 361.80p 381.60p 361.80p 368.00p 968403
18/11/2025 355.80p 362.20p 343.00p 360.20p 1364193
17/11/2025 374.40p 374.40p 364.80p 369.20p 978201
14/11/2025 378.20p 378.70p 359.40p 374.40p 1411371
13/11/2025 375.00p 401.00p 374.20p 384.60p 5275978
12/11/2025 365.60p 373.25p 358.60p 370.40p 1779856
11/11/2025 364.80p 368.94p 353.80p 361.60p 2581260
10/11/2025 349.60p 363.20p 344.20p 361.40p 2250115
07/11/2025 330.20p 343.27p 330.20p 335.20p 1338574
06/11/2025 325.00p 338.39p 325.00p 336.40p 2124169
05/11/2025 314.20p 325.20p 309.33p 320.60p 2052439
04/11/2025 322.40p 323.60p 310.20p 316.40p 1747226
03/11/2025 332.80p 343.40p 326.40p 327.40p 985337
31/10/2025 334.40p 340.83p 326.00p 330.40p 10809199
30/10/2025 330.80p 342.80p 324.20p 334.00p 1923531
29/10/2025 333.20p 349.45p 331.47p 333.60p 1619498
28/10/2025 321.60p 329.00p 315.61p 327.60p 2231994
27/10/2025 345.40p 345.80p 320.12p 329.60p 2949311
24/10/2025 349.00p 351.00p 340.21p 347.80p 1713384
23/10/2025 356.80p 368.60p 349.00p 353.80p 2391301
22/10/2025 396.00p 396.00p 348.40p 348.40p 2768766
21/10/2025 421.80p 425.03p 360.00p 362.20p 3985204
20/10/2025 425.00p 428.00p 414.00p 422.00p 1655649
17/10/2025 436.60p 442.24p 413.99p 422.40p 2965451
16/10/2025 430.00p 441.20p 422.80p 441.20p 2353017
15/10/2025 419.00p 429.20p 412.80p 429.20p 1937773
14/10/2025 377.20p 414.00p 371.80p 413.80p 4721367
13/10/2025 372.20p 392.07p 369.40p 386.60p 4818010
10/10/2025 348.80p 362.92p 345.00p 362.40p 4235326
09/10/2025 375.40p 384.20p 364.60p 364.60p 2759912
08/10/2025 384.00p 391.80p 371.80p 378.00p 2097210
07/10/2025 385.00p 386.20p 376.40p 378.00p 3927774
06/10/2025 387.00p 393.80p 381.20p 384.60p 1538432
03/10/2025 372.20p 385.00p 362.00p 382.40p 2656458
02/10/2025 374.00p 376.60p 363.40p 371.20p 2887976
01/10/2025 361.40p 372.60p 355.60p 372.60p 2286921
30/09/2025 365.00p 366.00p 346.40p 355.40p 2082863
29/09/2025 363.00p 368.00p 355.20p 360.60p 2785695
26/09/2025 342.20p 351.80p 333.60p 351.80p 1578431
25/09/2025 341.80p 344.60p 333.00p 340.80p 1305208
24/09/2025 347.80p 353.60p 341.24p 343.60p 1616409
23/09/2025 343.80p 350.69p 342.20p 346.40p 2303035
22/09/2025 328.60p 346.63p 325.36p 340.60p 3023729
19/09/2025 304.00p 314.20p 299.00p 314.20p 4529575
18/09/2025 305.80p 309.40p 292.20p 300.80p 2209080
17/09/2025 313.40p 316.40p 300.40p 312.60p 1872787
16/09/2025 328.80p 328.80p 325.60p 318.40p 2042527
15/09/2025 328.80p 334.80p 322.20p 325.60p 2985972
12/09/2025 336.80p 347.80p 329.40p 329.40p 1780052
11/09/2025 331.60p 331.60p 330.60p 330.60p 1309542
10/09/2025 331.60p 336.80p 324.40p 330.60p 1398399
09/09/2025 343.00p 348.60p 331.80p 331.80p 1602609
08/09/2025 326.00p 344.40p 325.00p 338.60p 2293030
05/09/2025 322.00p 329.40p 319.40p 325.60p 1867119
04/09/2025 325.40p 332.40p 318.40p 319.00p 2541323
03/09/2025 311.00p 337.20p 309.20p 330.60p 6681114
02/09/2025 301.20p 309.80p 299.00p 307.20p 2821253
01/09/2025 288.20p 306.00p 286.20p 300.00p 5251153
29/08/2025 272.80p 282.80p 266.60p 281.00p 2981237
28/08/2025 271.40p 277.84p 266.40p 272.60p 4449690
27/08/2025 273.40p 277.60p 246.20p 278.00p 7102107
26/08/2025 304.20p 314.20p 300.60p 306.40p 2642003
22/08/2025 298.60p 304.60p 296.40p 300.60p 2236323
21/08/2025 296.00p 302.40p 294.00p 298.60p 822977
20/08/2025 289.00p 296.20p 283.20p 295.00p 710891
19/08/2025 299.40p 300.00p 286.80p 290.40p 719000
18/08/2025 300.60p 307.00p 298.00p 298.20p 726733
15/08/2025 297.60p 299.80p 291.20p 298.40p 1583099
14/08/2025 293.00p 298.20p 293.00p 296.80p 606028
13/08/2025 302.60p 307.06p 293.60p 298.40p 1112316
12/08/2025 300.60p 304.93p 296.60p 300.60p 1128793
11/08/2025 301.80p 305.60p 296.20p 300.60p 1830271
08/08/2025 307.00p 319.00p 307.00p 308.60p 1848078
07/08/2025 305.20p 315.60p 302.20p 305.60p 1599484
06/08/2025 306.20p 315.60p 303.60p 305.60p 2043652
05/08/2025 300.00p 312.20p 300.00p 300.60p 2036642
04/08/2025 291.00p 306.40p 289.40p 300.60p 2072495
01/08/2025 278.80p 294.00p 275.60p 290.40p 1389632
31/07/2025 272.00p 278.80p 270.00p 278.80p 1040976
30/07/2025 279.20p 281.40p 275.60p 278.40p 585839
29/07/2025 278.80p 281.60p 276.20p 279.80p 802564
28/07/2025 277.60p 284.66p 277.20p 279.60p 974262
25/07/2025 287.60p 289.40p 277.40p 279.60p 1504358
24/07/2025 284.40p 289.80p 275.20p 289.60p 2259419
23/07/2025 267.20p 296.80p 260.40p 289.60p 2515284
22/07/2025 265.40p 270.60p 264.40p 269.00p 837471
21/07/2025 272.80p 276.40p 263.60p 270.20p 2523922
18/07/2025 266.00p 274.00p 263.80p 271.80p 838725
17/07/2025 266.80p 267.60p 257.60p 264.20p 1767087
16/07/2025 274.80p 277.60p 263.00p 267.60p 1772895
15/07/2025 290.40p 291.80p 274.40p 274.40p 1921050
14/07/2025 282.60p 299.06p 282.40p 288.60p 1949229
11/07/2025 273.60p 286.80p 267.40p 280.60p 2987105
10/07/2025 270.00p 274.60p 267.20p 271.00p 1158189
09/07/2025 269.40p 271.20p 257.80p 265.00p 2195781
08/07/2025 271.40p 283.80p 266.00p 269.40p 3613023
07/07/2025 267.80p 272.40p 264.00p 270.20p 1072036
04/07/2025 272.00p 274.60p 269.00p 271.40p 639202
03/07/2025 269.80p 277.04p 268.80p 271.80p 1388321
02/07/2025 266.00p 270.31p 261.80p 267.40p 1900023
01/07/2025 257.60p 269.20p 255.80p 269.20p 4280804
30/06/2025 251.40p 255.62p 249.40p 255.60p 1221805
27/06/2025 258.00p 259.80p 249.00p 251.80p 5011721
26/06/2025 255.40p 261.20p 253.20p 258.40p 1733076
25/06/2025 246.20p 248.80p 243.60p 248.80p 1135211
24/06/2025 247.80p 247.80p 237.80p 243.80p 1982087
23/06/2025 246.00p 250.80p 241.20p 250.80p 1215530
20/06/2025 243.40p 252.00p 240.02p 246.00p 5162199
19/06/2025 242.00p 246.20p 235.20p 246.20p 3531702
18/06/2025 250.20p 252.86p 242.18p 245.20p 2796649
17/06/2025 242.20p 250.20p 238.76p 250.20p 4621076
16/06/2025 254.20p 257.40p 239.91p 244.20p 4400096
13/06/2025 247.60p 258.20p 243.40p 258.20p 7291229
12/06/2025 248.20p 251.80p 238.00p 247.60p 2862801
11/06/2025 235.00p 245.60p 232.80p 245.20p 7703164
10/06/2025 265.00p 269.00p 231.00p 232.20p 6858790
09/06/2025 300.20p 303.80p 295.00p 301.20p 838996
06/06/2025 312.40p 316.05p 300.00p 302.40p 1560991
05/06/2025 285.80p 312.60p 285.20p 311.60p 3087185
04/06/2025 281.20p 286.80p 278.00p 285.80p 2133025
03/06/2025 280.00p 286.40p 280.00p 280.40p 1313293
02/06/2025 277.00p 289.20p 276.23p 284.20p 2220178
30/05/2025 278.20p 280.60p 274.00p 274.40p 2403650
29/05/2025 277.00p 277.00p 270.40p 273.40p 4325574
28/05/2025 273.20p 277.60p 271.60p 273.20p 792729
27/05/2025 286.00p 288.80p 269.40p 273.20p 2181417
23/05/2025 274.40p 291.00p 273.20p 289.60p 1685405
22/05/2025 274.00p 277.80p 268.80p 271.40p 1293801
21/05/2025 272.40p 281.24p 271.20p 273.20p 1423030
20/05/2025 265.00p 272.60p 262.80p 270.60p 6352023
19/05/2025 264.20p 270.90p 260.20p 267.00p 1675876
16/05/2025 274.00p 276.20p 256.42p 259.60p 3147752
15/05/2025 273.20p 276.00p 267.40p 273.60p 1228765
14/05/2025 277.00p 284.20p 270.40p 273.80p 1333261
13/05/2025 280.00p 285.00p 277.60p 279.80p 2550922
12/05/2025 290.60p 294.80p 271.80p 277.60p 2826642
09/05/2025 291.20p 297.00p 290.00p 290.60p 2109795
08/05/2025 290.00p 293.20p 283.00p 292.00p 2054434
07/05/2025 298.00p 302.80p 290.80p 293.20p 2176645
06/05/2025 279.00p 297.50p 276.80p 297.00p 2064346
02/05/2025 280.80p 281.60p 273.40p 274.20p 1293400
01/05/2025 284.80p 285.60p 272.00p 272.00p 1243130
30/04/2025 274.20p 282.20p 273.40p 282.20p 5460133
29/04/2025 276.00p 279.80p 271.00p 277.20p 1319400
28/04/2025 271.00p 276.20p 269.00p 273.00p 2314215
25/04/2025 272.00p 275.20p 263.57p 268.80p 2746620
24/04/2025 277.60p 283.20p 267.20p 271.80p 2245167
23/04/2025 292.40p 292.40p 252.84p 275.80p 4607719
22/04/2025 318.00p 333.80p 305.00p 305.00p 5274471
17/04/2025 319.80p 322.80p 310.40p 310.60p 4465225
16/04/2025 310.00p 324.00p 299.80p 320.80p 5843275
15/04/2025 305.00p 312.80p 303.60p 303.60p 2594479
14/04/2025 305.00p 309.80p 301.00p 303.60p 4338213
11/04/2025 284.00p 302.60p 279.80p 299.80p 4349230
10/04/2025 274.80p 282.80p 268.80p 277.00p 1908293
09/04/2025 254.80p 266.80p 253.60p 266.00p 1895296
08/04/2025 248.40p 262.20p 248.00p 260.80p 1390947
07/04/2025 245.20p 260.12p 236.20p 248.60p 2333586
04/04/2025 273.00p 273.00p 250.20p 251.20p 3110997
03/04/2025 268.00p 274.00p 257.00p 274.00p 10209527
02/04/2025 268.60p 273.40p 259.40p 271.40p 2201395
01/04/2025 264.20p 275.00p 261.21p 275.00p 1932246
31/03/2025 269.50p 274.39p 263.41p 264.50p 2053967
28/03/2025 264.50p 275.50p 264.50p 271.50p 1316301
27/03/2025 262.50p 270.07p 256.50p 266.50p 1303696
26/03/2025 263.00p 269.00p 260.00p 260.50p 7560845
25/03/2025 261.00p 266.00p 255.76p 262.00p 13799196
24/03/2025 260.50p 265.72p 256.50p 261.50p 5024438
21/03/2025 253.50p 259.00p 251.00p 257.00p 4973701
20/03/2025 255.50p 261.50p 253.00p 259.50p 3243577
19/03/2025 251.00p 255.00p 239.00p 255.00p 8157394
18/03/2025 251.00p 252.00p 244.50p 250.50p 2601722
17/03/2025 236.00p 252.00p 234.00p 250.00p 8529167
14/03/2025 227.00p 241.00p 223.58p 234.00p 5175694
13/03/2025 219.00p 227.00p 216.50p 223.00p 2176707
12/03/2025 196.00p 224.50p 194.60p 216.00p 3533121
11/03/2025 190.40p 193.60p 187.80p 191.80p 1590614
10/03/2025 194.60p 199.80p 190.00p 190.00p 1054680

*Close Price adjusted for both dividends and splits