Skip to main content
World Chess PLC (LON:CHSS)
London flag London · Delayed Price · Currency is GBP · Price in GBX
0.475
0.00 (0.00%)
Mar 6, 2026, 8:00 AM GMT

World Chess Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 6, 20260.480.480.480.480.48--
Mar 5, 20260.480.480.480.480.48--
Mar 4, 20260.480.470.470.480.48-282,288
Mar 3, 20260.500.550.450.480.48-5.00%3,256,241
Mar 2, 20260.480.500.450.500.505.26%1,505,634
Feb 27, 20260.480.500.450.480.48-222,818
Feb 26, 20260.480.500.460.480.48-2,587,831
Feb 25, 20260.500.500.450.480.48-5.00%331,965
Feb 24, 20260.450.550.450.500.50-18,126
Feb 23, 20260.500.550.450.500.50-9,285
Feb 20, 20260.500.500.500.500.50--
Feb 19, 20260.500.500.500.500.50--
Feb 18, 20260.460.460.460.500.50-14,000
Feb 17, 20260.500.500.500.500.50--
Feb 16, 20260.500.500.500.500.50--
Feb 13, 20260.500.500.500.500.50-25,000
Feb 12, 20260.500.480.480.500.50-10,200
Feb 11, 20260.450.550.410.500.5016.28%2,195,558
Feb 10, 20260.450.430.400.430.43-4.44%7,053,794
Feb 9, 20260.450.500.400.450.455.88%435,799
Feb 6, 20260.430.430.430.430.43-990,000
Feb 5, 20260.430.450.440.430.43-408,605
Feb 4, 20260.430.450.420.430.43-273,478
Feb 3, 20260.500.450.400.430.43-15.00%931,720
Feb 2, 20260.500.500.500.500.50--
Jan 30, 20260.500.500.500.500.50--
Jan 29, 20260.500.600.400.500.50-1,309,022
Jan 28, 20260.500.470.460.500.50-2,160,108
Jan 27, 20260.550.600.460.500.50-17.36%2,144,593
Jan 26, 20260.550.610.430.610.61-0.82%9,530,150
Jan 23, 20260.800.800.500.610.61-23.75%7,379,935
Jan 22, 20260.950.940.720.800.80-15.79%1,856,505
Jan 21, 20260.950.950.950.950.95--
Jan 20, 20260.950.920.920.950.95-54,000
Jan 19, 20260.950.950.950.950.95--
Jan 16, 20260.950.910.900.950.95-60,000
Jan 15, 20260.831.000.800.950.955.56%2,819,915
Jan 14, 20260.850.900.820.900.905.88%120,904
Jan 13, 20260.700.900.600.850.8521.43%9,773,213
Jan 12, 20260.700.740.640.700.70-3,510,000
Jan 9, 20260.700.700.700.700.70--
Jan 8, 20260.650.750.600.700.707.69%4,442,640
Jan 7, 20260.650.610.610.650.65-57,050
Jan 6, 20260.650.650.650.650.65--
Jan 5, 20260.550.700.580.650.6518.18%8,512,386
Jan 2, 20260.500.580.500.550.55-15.38%1,065,048
Dec 31, 20250.650.650.650.650.65--
Dec 30, 20250.650.600.510.650.65-1,592,080
Dec 29, 20250.800.600.600.650.65-18.75%557,039
Dec 24, 20250.800.900.890.800.80-44,392
Dec 23, 20250.900.900.700.800.80-11.11%640,390
Dec 22, 20250.900.810.810.900.90-78,185
Dec 19, 20250.900.900.900.900.90--
Dec 18, 20250.801.000.800.900.90-6,860
Dec 17, 20250.850.900.810.900.905.88%220,012
Dec 16, 20250.830.900.800.850.853.03%2,644,269
Dec 15, 20250.830.830.830.830.833.12%-
Dec 12, 20250.800.870.870.800.80-1,828,391
Dec 11, 20250.750.900.700.800.806.67%4,569,161
Dec 10, 20250.750.750.750.750.75--
Dec 9, 20250.750.700.700.750.75-400,000
Dec 8, 20250.750.750.750.750.75--
Dec 5, 20250.750.700.700.750.75-72,000
Dec 4, 20250.740.740.740.750.75-63,937
Dec 3, 20250.750.750.750.750.75-3.85%-
Dec 2, 20250.800.840.600.780.78-4.29%434,286
Dec 1, 20250.600.820.600.820.8235.83%15,879,410
Nov 28, 20250.600.520.520.600.60-48,186
Nov 27, 20250.600.600.600.600.60--
Nov 26, 20250.600.680.680.600.60-4,500
Nov 25, 20250.600.600.600.600.60--
Nov 24, 20250.600.600.600.600.60--
Nov 21, 20250.600.600.600.600.60--
Nov 20, 20250.600.680.680.600.60-116,362
Nov 19, 20250.550.690.500.600.6020.00%1,095,405
Nov 18, 20250.500.600.460.500.50-18.03%2,069,950
Nov 17, 20250.850.900.400.610.61-28.24%31,597,320
Nov 14, 20250.900.820.820.850.85-5.56%500,000
Nov 13, 20251.251.300.830.900.90-28.00%5,499,793
Nov 12, 20251.251.401.101.251.25-29,263
Nov 11, 20251.251.251.251.251.25--
Nov 10, 20251.251.121.121.251.25-893,925
Nov 7, 20251.301.421.101.251.25-3.85%1,873,345
Nov 6, 20251.301.301.301.301.30--
Nov 5, 20251.301.401.351.301.30-105,366
Nov 4, 20251.301.401.301.301.30-27,092
Nov 3, 20251.301.351.201.301.30-87,688
Oct 31, 20251.301.221.201.301.30-15,248
Oct 30, 20251.301.301.301.301.30--
Oct 29, 20251.301.271.201.301.30-12,951
Oct 28, 20251.301.301.301.301.30--
Oct 27, 20251.301.201.201.301.30-672,519
Oct 24, 20251.301.301.301.301.30--
Oct 23, 20251.301.301.301.301.30--
Oct 22, 20251.351.351.201.301.30-3.70%736,974
Oct 21, 20251.351.231.231.351.35-1,654,696
Oct 20, 20251.351.391.391.351.35-35,506
Oct 17, 20251.351.331.321.351.35-5.59%326,004
Oct 16, 20251.351.431.301.431.435.93%189,703
Oct 15, 20251.301.401.201.351.35-3.57%32,372