World Chess PLC (LON:CHSS)
London · Delayed Price · Currency is GBP · Price in GBX 0.9900
+0.2900 (41.43%)
Aug 29, 2025, 4:32 PM BST
World Chess Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 29, 2025 | 0.71 | 0.99 | 0.70 | 0.80 | 0.80 | 14.29% | 2,156,896 |
| 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 |
| Jul 25, 2025 | 1.69 | 2.00 | 1.50 | 1.75 | 1.75 | 8.02% | 44,705 |
| Jul 24, 2025 | 1.62 | 1.62 | 1.62 | 1.62 | 1.62 | -7.43% | 50 |
| Jul 23, 2025 | 1.25 | 1.75 | 1.25 | 1.75 | 1.75 | - | 3,335,820 |
| Jul 22, 2025 | 1.60 | 1.75 | 1.59 | 1.75 | 1.75 | - | 42,131 |
| Jul 21, 2025 | 1.50 | 2.00 | 1.30 | 1.75 | 1.75 | - | 957,851 |
| Jul 18, 2025 | 2.00 | 2.00 | 1.50 | 1.75 | 1.75 | - | 246,568 |
| Jul 17, 2025 | 1.75 | 1.75 | 1.75 | 1.75 | 1.75 | - | - |
| Jul 16, 2025 | 1.80 | 1.80 | 1.75 | 1.75 | 1.75 | - | 123,388 |
| Jul 15, 2025 | 1.80 | 1.80 | 1.50 | 1.75 | 1.75 | -7.89% | 807,856 |
| Jul 14, 2025 | 1.58 | 2.00 | 1.50 | 1.90 | 1.90 | 8.57% | 1,097,120 |
| Jul 11, 2025 | 1.71 | 2.15 | 1.50 | 1.75 | 1.75 | -12.50% | 2,641,881 |
| Jul 10, 2025 | 2.00 | 2.00 | 2.00 | 2.00 | 2.00 | - | - |
| Jul 9, 2025 | 2.20 | 2.20 | 1.50 | 2.00 | 2.00 | 14.29% | 41,615 |
| Jul 8, 2025 | 2.08 | 2.56 | 1.75 | 1.75 | 1.75 | -30.00% | 799,329 |
| Jul 7, 2025 | 2.48 | 2.62 | 2.48 | 2.50 | 2.50 | - | 635,070 |
| Jul 4, 2025 | 2.70 | 2.70 | 2.01 | 2.50 | 2.50 | - | 2,116,417 |
| Jul 3, 2025 | 2.48 | 2.84 | 2.48 | 2.50 | 2.50 | 11.11% | 1,668,450 |
| Jul 2, 2025 | 2.25 | 2.25 | 2.19 | 2.25 | 2.25 | - | 1,929,017 |
| Jul 1, 2025 | 2.22 | 2.27 | 2.00 | 2.25 | 2.25 | - | 100,245 |
| Jun 30, 2025 | 2.42 | 2.42 | 2.05 | 2.25 | 2.25 | - | 530,130 |
| Jun 27, 2025 | 2.53 | 2.78 | 2.25 | 2.25 | 2.25 | -18.18% | 2,009,217 |
| Jun 26, 2025 | 2.50 | 2.75 | 2.50 | 2.75 | 2.75 | - | 2,152 |
| Jun 25, 2025 | 3.10 | 3.20 | 2.50 | 2.75 | 2.75 | -8.33% | 1,895,715 |
| Jun 24, 2025 | 3.00 | 3.10 | 2.56 | 3.00 | 3.00 | 9.09% | 445,130 |
| Jun 23, 2025 | 2.71 | 3.00 | 2.50 | 2.75 | 2.75 | -8.33% | 6,075 |
| Jun 20, 2025 | 3.00 | 3.00 | 2.98 | 3.00 | 3.00 | 9.09% | 33,372 |