World Chess PLC (LON:CHSS)
London · Delayed Price · Currency is GBP · Price in GBX 1.650
0.00 (0.00%)
Oct 6, 2025, 11:02 AM BST
World Chess Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 6, 2025 | 1.60 | 1.61 | 1.60 | 1.61 | 1.61 | -2.73% | 33,449 |
| Oct 3, 2025 | 1.75 | 1.75 | 1.60 | 1.65 | 1.65 | -12.23% | 147,066 |
| Oct 2, 2025 | 1.83 | 1.88 | 1.61 | 1.88 | 1.88 | 2.73% | 1,300,000 |
| Oct 1, 2025 | 1.75 | 1.90 | 1.75 | 1.83 | 1.83 | 4.57% | 1,091,210 |
| Sep 30, 2025 | 1.80 | 1.80 | 1.60 | 1.75 | 1.75 | -2.78% | 500,000 |
| Sep 29, 2025 | 1.80 | 1.90 | 1.63 | 1.80 | 1.80 | - | 2,997,526 |
| Sep 26, 2025 | 1.70 | 2.00 | 1.52 | 1.80 | 1.80 | 12.50% | 9,495,030 |
| Sep 25, 2025 | 1.35 | 1.80 | 1.30 | 1.60 | 1.60 | 18.52% | 2,845,957 |
| Sep 24, 2025 | 1.10 | 1.50 | 1.00 | 1.35 | 1.35 | 22.73% | 2,879,436 |
| Sep 23, 2025 | 1.10 | 1.20 | 0.90 | 1.10 | 1.10 | - | 440,470 |
| Sep 22, 2025 | 1.10 | 1.17 | 1.10 | 1.10 | 1.10 | - | 20,000 |
| Sep 19, 2025 | 1.10 | 1.20 | 1.07 | 1.10 | 1.10 | - | 3,352,550 |
| Sep 18, 2025 | 1.10 | 1.30 | 1.00 | 1.10 | 1.10 | - | 1,069,045 |
| Sep 17, 2025 | 1.25 | 1.30 | 1.00 | 1.10 | 1.10 | -21.43% | 5,254,476 |
| Sep 16, 2025 | 1.65 | 1.80 | 0.87 | 1.40 | 1.40 | -15.15% | 18,374,620 |
| Sep 15, 2025 | 2.15 | 2.20 | 1.50 | 1.65 | 1.65 | -23.26% | 4,323,618 |
| Sep 12, 2025 | 2.40 | 2.50 | 2.00 | 2.15 | 2.15 | -10.42% | 2,395,050 |
| Sep 11, 2025 | 2.40 | 2.40 | 2.32 | 2.40 | 2.40 | - | 2,453,787 |
| Sep 10, 2025 | 2.30 | 2.50 | 2.26 | 2.40 | 2.40 | 4.35% | 1,628,347 |
| Sep 9, 2025 | 2.30 | 2.42 | 2.11 | 2.30 | 2.30 | - | 3,076,699 |
| Sep 8, 2025 | 2.00 | 2.30 | 1.92 | 2.30 | 2.30 | 15.00% | 4,348,121 |
| Sep 5, 2025 | 1.85 | 2.10 | 1.60 | 2.00 | 2.00 | 12.36% | 4,047,990 |
| Sep 4, 2025 | 1.15 | 1.78 | 1.15 | 1.78 | 1.78 | 54.78% | 3,028,688 |
| Sep 3, 2025 | 0.90 | 1.15 | 0.82 | 1.15 | 1.15 | 27.78% | 4,376,727 |
| Sep 2, 2025 | 0.90 | 1.00 | 0.71 | 0.90 | 0.90 | - | 3,574,850 |
| Sep 1, 2025 | 0.90 | 1.00 | 0.70 | 0.90 | 0.90 | 12.50% | 4,922,942 |
| Aug 29, 2025 | 0.71 | 0.99 | 0.70 | 0.80 | 0.80 | 14.29% | 4,241,266 |
| Aug 28, 2025 | 0.60 | 0.75 | 0.55 | 0.70 | 0.70 | 7.69% | 4,225,461 |
| Aug 27, 2025 | 0.60 | 0.66 | 0.57 | 0.65 | 0.65 | - | 5,606,049 |
| Aug 26, 2025 | 0.60 | 0.67 | 0.55 | 0.65 | 0.65 | - | 3,966,580 |
| Aug 22, 2025 | 0.53 | 0.67 | 0.52 | 0.65 | 0.65 | -3.70% | 13,403,711 |
| Aug 21, 2025 | 0.75 | 0.75 | 0.50 | 0.68 | 0.68 | - | 3,793,372 |
| Aug 20, 2025 | 0.88 | 0.88 | 0.52 | 0.68 | 0.68 | -20.59% | 7,267,903 |
| Aug 19, 2025 | 0.80 | 0.89 | 0.75 | 0.85 | 0.85 | -24.78% | 1,198,883 |
| Aug 18, 2025 | 1.07 | 1.13 | 1.07 | 1.13 | 1.13 | - | 2,160 |
| Aug 15, 2025 | 1.13 | 1.13 | 1.10 | 1.13 | 1.13 | - | 101,075 |
| Aug 14, 2025 | 1.25 | 1.25 | 1.13 | 1.13 | 1.13 | - | 995,265 |
| Aug 13, 2025 | 1.25 | 1.25 | 0.92 | 1.13 | 1.13 | -9.60% | 1,720,481 |
| Aug 12, 2025 | 1.38 | 1.38 | 1.00 | 1.25 | 1.25 | -13.19% | 602,673 |
| Aug 11, 2025 | 1.11 | 1.44 | 1.11 | 1.44 | 1.44 | 4.35% | 1,622,027 |
| Aug 8, 2025 | 1.44 | 1.44 | 1.38 | 1.38 | 1.38 | - | 3,370 |
| Aug 7, 2025 | 1.50 | 1.50 | 1.25 | 1.38 | 1.38 | - | 10,974 |
| Aug 6, 2025 | 1.38 | 1.38 | 1.38 | 1.38 | 1.38 | - | - |
| Aug 5, 2025 | 1.50 | 1.50 | 1.25 | 1.38 | 1.38 | -21.14% | 1,190,843 |
| Aug 4, 2025 | 1.70 | 2.00 | 1.50 | 1.75 | 1.75 | - | 55,712 |
| Aug 1, 2025 | 1.75 | 1.75 | 1.75 | 1.75 | 1.75 | - | - |
| Jul 31, 2025 | 1.70 | 1.75 | 1.70 | 1.75 | 1.75 | - | 40,862 |
| Jul 30, 2025 | 1.75 | 1.75 | 1.75 | 1.75 | 1.75 | - | - |
| Jul 29, 2025 | 1.75 | 1.75 | 1.75 | 1.75 | 1.75 | - | - |
| Jul 28, 2025 | 1.60 | 1.75 | 1.60 | 1.75 | 1.75 | - | 1,433,366 |