Hochschild Mining plc (LON:HOC)
London
· Delayed Price · Currency is GBP · Price in GBX 420.80
-2.20 (-0.52%)
At close: Dec 5, 2025
Hochschild Mining Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 426.40 | 432.00 | 419.20 | 420.80 | 420.80 | -0.52% | 1,128,224 |
| Dec 4, 2025 | 413.00 | 423.00 | 402.80 | 423.00 | 423.00 | 1.98% | 832,556 |
| Dec 3, 2025 | 422.20 | 424.40 | 412.80 | 414.80 | 414.80 | -0.38% | 1,037,069 |
| Dec 2, 2025 | 412.00 | 420.00 | 406.60 | 416.40 | 416.40 | -0.34% | 1,035,808 |
| Dec 1, 2025 | 410.00 | 429.20 | 406.00 | 417.80 | 417.80 | 3.67% | 2,615,556 |
| Nov 28, 2025 | 386.80 | 404.60 | 386.60 | 403.00 | 403.00 | 5.89% | 2,112,775 |
| Nov 27, 2025 | 380.00 | 385.00 | 375.60 | 380.60 | 380.60 | 0.26% | 1,051,458 |
| Nov 26, 2025 | 362.00 | 379.60 | 362.00 | 379.60 | 379.60 | 6.03% | 1,732,343 |
| Nov 25, 2025 | 365.20 | 366.80 | 349.60 | 358.00 | 358.00 | -0.67% | 1,692,709 |
| Nov 24, 2025 | 353.80 | 360.60 | 350.40 | 360.40 | 360.40 | 3.15% | 1,786,907 |
| Nov 21, 2025 | 357.60 | 357.60 | 340.20 | 349.40 | 349.40 | -4.27% | 2,768,432 |
| Nov 20, 2025 | 371.40 | 372.90 | 363.00 | 365.00 | 365.00 | -0.82% | 913,880 |
| Nov 19, 2025 | 361.80 | 381.60 | 361.80 | 368.00 | 368.00 | 2.17% | 968,407 |
| Nov 18, 2025 | 355.80 | 362.20 | 343.00 | 360.20 | 360.20 | -2.44% | 1,364,217 |
| Nov 17, 2025 | 374.40 | 374.40 | 364.80 | 369.20 | 369.20 | -1.39% | 978,223 |
| Nov 14, 2025 | 378.20 | 378.70 | 359.40 | 374.40 | 374.40 | -2.65% | 1,411,374 |
| Nov 13, 2025 | 375.00 | 401.00 | 374.20 | 384.60 | 384.60 | 3.83% | 5,277,929 |
| Nov 12, 2025 | 365.60 | 373.25 | 358.60 | 370.40 | 370.40 | 2.43% | 1,779,863 |
| Nov 11, 2025 | 364.80 | 368.94 | 353.80 | 361.60 | 361.60 | 0.06% | 2,737,295 |
| Nov 10, 2025 | 349.60 | 363.20 | 344.20 | 361.40 | 361.40 | 7.82% | 2,455,649 |
| Nov 7, 2025 | 330.20 | 343.27 | 330.20 | 335.20 | 335.20 | -0.36% | 1,338,576 |
| Nov 6, 2025 | 325.00 | 338.39 | 325.00 | 336.40 | 336.40 | 4.93% | 2,124,226 |
| Nov 5, 2025 | 314.20 | 325.20 | 309.33 | 320.60 | 320.60 | 1.33% | 2,052,437 |
| Nov 4, 2025 | 322.40 | 323.60 | 310.20 | 316.40 | 316.40 | -3.36% | 1,748,350 |
| Nov 3, 2025 | 332.80 | 343.40 | 326.40 | 327.40 | 327.40 | -0.91% | 985,341 |
| Oct 31, 2025 | 334.40 | 340.83 | 326.00 | 330.40 | 330.40 | -1.08% | 10,809,200 |
| Oct 30, 2025 | 330.80 | 342.80 | 324.20 | 334.00 | 334.00 | 0.12% | 1,923,606 |
| Oct 29, 2025 | 333.20 | 349.45 | 331.47 | 333.60 | 333.60 | 1.83% | 1,619,500 |
| Oct 28, 2025 | 321.60 | 329.00 | 315.61 | 327.60 | 327.60 | -0.61% | 2,231,982 |
| Oct 27, 2025 | 345.40 | 345.80 | 320.12 | 329.60 | 329.60 | -5.23% | 2,949,804 |
| Oct 24, 2025 | 349.00 | 351.00 | 340.21 | 347.80 | 347.80 | -1.70% | 1,713,400 |
| Oct 23, 2025 | 356.80 | 368.60 | 349.00 | 353.80 | 353.80 | 1.55% | 2,391,300 |
| Oct 22, 2025 | 396.00 | 396.00 | 348.40 | 348.40 | 348.40 | -3.81% | 2,769,778 |
| Oct 21, 2025 | 421.80 | 425.03 | 360.00 | 362.20 | 362.20 | -14.17% | 3,986,011 |
| Oct 20, 2025 | 425.00 | 428.00 | 414.00 | 422.00 | 422.00 | -0.09% | 1,655,801 |
| Oct 17, 2025 | 436.60 | 442.24 | 413.99 | 422.40 | 422.40 | -4.26% | 2,965,489 |
| Oct 16, 2025 | 430.00 | 441.20 | 422.80 | 441.20 | 441.20 | 2.80% | 2,353,028 |
| Oct 15, 2025 | 419.00 | 429.20 | 412.80 | 429.20 | 429.20 | 3.72% | 2,090,930 |
| Oct 14, 2025 | 377.20 | 414.00 | 371.80 | 413.80 | 413.80 | 7.04% | 4,721,380 |
| Oct 13, 2025 | 372.20 | 392.07 | 369.40 | 386.60 | 386.60 | 6.68% | 4,818,164 |
| Oct 10, 2025 | 348.80 | 362.93 | 345.00 | 362.40 | 362.40 | -0.60% | 4,235,329 |
| Oct 9, 2025 | 375.40 | 384.20 | 364.60 | 364.60 | 364.60 | -3.54% | 2,759,936 |
| Oct 8, 2025 | 384.00 | 391.80 | 371.80 | 378.00 | 378.00 | - | 2,097,297 |
| Oct 7, 2025 | 385.00 | 386.20 | 376.40 | 378.00 | 378.00 | -1.72% | 4,044,169 |
| Oct 6, 2025 | 387.00 | 393.80 | 381.20 | 384.60 | 384.60 | 0.58% | 1,538,448 |
| Oct 3, 2025 | 372.20 | 385.00 | 362.00 | 382.40 | 382.40 | 3.02% | 2,656,472 |
| Oct 2, 2025 | 374.00 | 376.60 | 363.40 | 371.20 | 371.20 | -0.38% | 2,888,036 |
| Oct 1, 2025 | 361.40 | 372.60 | 355.60 | 372.60 | 372.60 | 4.84% | 2,286,922 |
| Sep 30, 2025 | 365.00 | 366.00 | 346.40 | 355.40 | 355.40 | -1.44% | 2,082,876 |
| Sep 29, 2025 | 363.00 | 368.00 | 355.20 | 360.60 | 360.60 | 2.50% | 2,785,712 |
| Sep 26, 2025 | 342.20 | 351.80 | 333.60 | 351.80 | 351.80 | 3.23% | 1,578,431 |
| Sep 25, 2025 | 341.80 | 344.60 | 333.00 | 340.80 | 340.80 | -0.81% | 1,306,012 |
| 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% | 2,303,123 |
| Sep 22, 2025 | 328.60 | 346.63 | 325.36 | 340.60 | 340.60 | 8.40% | 3,023,749 |
| 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% | 2,209,121 |
| 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% | 2,057,874 |
| 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% | 1,780,053 |
| Sep 11, 2025 | 333.40 | 338.80 | 328.20 | 330.60 | 330.60 | - | 1,581,596 |
| 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% | 2,293,124 |
| Sep 5, 2025 | 322.00 | 329.40 | 319.40 | 325.60 | 325.60 | 2.07% | 1,867,223 |
| Sep 4, 2025 | 325.40 | 332.40 | 317.80 | 319.00 | 319.00 | -3.51% | 3,414,253 |
| Sep 3, 2025 | 311.00 | 338.34 | 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% | 2,863,196 |
| Sep 1, 2025 | 288.20 | 306.00 | 286.20 | 300.00 | 299.33 | 6.76% | 5,251,149 |
| 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% | 710,892 |
| Aug 19, 2025 | 299.40 | 300.00 | 286.80 | 290.40 | 289.75 | -2.62% | 718,998 |
| Aug 18, 2025 | 300.60 | 307.00 | 298.00 | 298.20 | 297.53 | -0.07% | 726,736 |
| Aug 15, 2025 | 297.60 | 299.80 | 291.20 | 298.40 | 297.73 | 0.54% | 1,583,098 |
| Aug 14, 2025 | 293.00 | 298.20 | 293.00 | 296.80 | 296.13 | -0.54% | 606,326 |
| 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% | 1,830,274 |
| Aug 8, 2025 | 307.00 | 319.00 | 307.00 | 308.60 | 307.91 | 0.98% | 1,848,076 |
| 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 | - | 2,036,680 |
| 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% | 1,389,633 |
| 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% | 585,842 |
| Jul 29, 2025 | 278.80 | 281.60 | 276.20 | 279.80 | 279.17 | 0.07% | 802,612 |
| Jul 28, 2025 | 277.60 | 284.66 | 277.20 | 279.60 | 278.97 | - | 974,669 |
| Jul 25, 2025 | 287.60 | 289.40 | 277.40 | 279.60 | 278.97 | -3.45% | 1,504,356 |
| Jul 24, 2025 | 284.40 | 289.80 | 275.20 | 289.60 | 288.95 | - | 2,267,039 |
| 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% | 837,570 |
| Jul 21, 2025 | 272.80 | 276.40 | 263.60 | 270.20 | 269.59 | -0.59% | 2,523,930 |
| Jul 18, 2025 | 266.00 | 274.00 | 263.80 | 271.80 | 271.19 | 2.88% | 838,828 |