Skip to main content
World Chess PLC (LON:CHSS)
London flag London · Delayed Price · Currency is GBP · Price in GBX
0.330
-0.035 (-9.59%)
Apr 29, 2026, 8:36 AM GMT

World Chess Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 20260.370.370.370.370.37--
Apr 27, 20260.370.370.370.370.37-25,347
Apr 24, 20260.370.370.370.370.37--
Apr 23, 20260.370.370.370.370.37--
Apr 22, 20260.370.370.370.370.37--
Apr 21, 20260.370.330.330.370.37-4,927,143
Apr 20, 20260.370.400.330.370.37-48,085
Apr 17, 20260.370.340.340.370.37-100,000
Apr 16, 20260.400.400.330.370.37-6,531
Apr 15, 20260.370.340.340.370.37-2.41%14,000
Apr 14, 20260.400.370.370.370.372.47%38,220
Apr 13, 20260.370.400.330.370.37-5,100,180
Apr 10, 20260.370.400.330.370.37-6,721
Apr 9, 20260.370.400.330.370.37-13,445
Apr 8, 20260.370.400.340.370.37-532,275
Apr 7, 20260.370.400.340.370.37-71,431
Apr 2, 20260.330.400.320.370.3712.31%5,510,093
Apr 1, 20260.330.350.350.330.33-52,891
Mar 31, 20260.330.350.350.330.33-127,675
Mar 30, 20260.330.350.300.330.33-72,315
Mar 27, 20260.330.330.330.330.33--
Mar 26, 20260.330.310.310.330.33-750,000
Mar 25, 20260.330.350.350.330.33-151,500
Mar 24, 20260.430.400.350.330.33-24.42%104,532
Mar 23, 20260.430.450.410.430.43-9.66%14,146
Mar 20, 20260.430.480.440.480.4810.70%30,725
Mar 19, 20260.430.430.430.430.43--
Mar 18, 20260.430.440.440.430.43-61,963
Mar 17, 20260.430.430.430.430.43--
Mar 16, 20260.430.450.410.430.43-848
Mar 13, 20260.480.500.390.430.43-9.47%2,667,973
Mar 12, 20260.480.480.480.480.48--
Mar 11, 20260.480.480.480.480.48--
Mar 10, 20260.480.470.470.480.48-17,000
Mar 9, 20260.480.500.450.480.48-10,824
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%4,005,634
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, 20260.500.550.450.500.50-18,125
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, 20260.500.460.460.500.50-14,000
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, 20260.650.580.500.550.55-15.38%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, 20250.901.000.800.900.90-6,859
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, 20250.750.740.740.750.75-63,937
Dec 3, 20250.750.750.750.750.75-3.85%-