World Chess PLC historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-23	0.625	0.625	0.553	0.625	0.625	385,000
2026-10-22	0.625	0.625	0.570	0.625	0.625	23,900
2026-10-21	0.625	0.625	0.567	0.625	0.625	425,000
2026-10-20	0.600	0.600	0.600	0.600	0.600	445,395
2026-10-19	0.575	0.575	0.550	0.575	0.575	476,673
2026-10-16	0.575	0.575	0.550	0.575	0.575	476,673
2026-10-15	0.575	0.600	0.550	0.575	0.575	15,218
2026-10-14	0.575	0.575	0.575	0.575	0.575	17,011
2026-10-13	0.575	0.589	0.550	0.575	0.575	17,011
2026-10-12	0.625	0.700	0.550	0.575	0.575	312,893
2026-10-09	0.625	0.625	0.625	0.625	0.625	0
2026-10-08	0.625	0.625	0.625	0.625	0.625	0
2026-10-07	0.625	0.680	0.625	0.625	0.625	35,000
2026-10-06	0.625	0.625	0.585	0.625	0.625	8,794
2026-10-05	0.625	0.700	0.550	0.625	0.625	40,052
2026-10-02	0.650	0.700	0.550	0.625	0.625	516,468
2026-10-01	0.650	0.700	0.580	0.600	0.600	3,048,255
2026-09-30	0.650	0.650	0.618	0.650	0.650	395,922
2026-09-29	0.650	0.650	0.640	0.650	0.650	5,535
2026-09-28	0.650	0.710	0.600	0.710	0.710	90,907
2026-09-25	0.650	0.710	0.600	0.650	0.650	2,923,639
2026-09-24	0.650	0.690	0.650	0.650	0.650	446,804
2026-09-23	0.650	0.650	0.650	0.650	0.650	280,363
2026-09-22	0.650	0.710	0.626	0.650	0.650	280,363
2026-09-21	0.650	0.700	0.600	0.650	0.650	346,223
2026-09-18	0.575	0.700	0.500	0.650	0.650	1,273,574
2026-09-17	0.550	0.600	0.500	0.550	0.550	359,236
2026-09-16	0.550	0.550	0.550	0.550	0.550	123,694
2026-09-15	0.550	0.600	0.521	0.550	0.550	123,694
2026-09-14	0.500	0.600	0.500	0.550	0.550	186,114
2026-09-11	0.500	0.550	0.450	0.500	0.500	2,208
2026-09-10	0.450	0.500	0.450	0.500	0.500	115
2026-09-09	0.450	0.450	0.450	0.450	0.450	0
2026-09-08	0.470	0.470	0.470	0.470	0.470	600,000
2026-09-07	0.400	0.470	0.400	0.470	0.470	621,888
2026-09-04	0.375	0.450	0.350	0.400	0.400	201,522
2026-09-03	0.375	0.412	0.350	0.375	0.375	225,874
2026-09-02	0.400	0.400	0.400	0.400	0.400	0
2026-09-01	0.400	0.410	0.400	0.400	0.400	1,025,000
2026-08-28	0.380	0.400	0.380	0.380	0.380	458,555
2026-08-27	0.350	0.400	0.350	0.350	0.350	54,473
2026-08-26	0.350	0.350	0.350	0.350	0.350	0
2026-08-25	0.350	0.350	0.350	0.350	0.350	0
2026-08-24	0.350	0.350	0.350	0.350	0.350	0
2026-08-21	0.350	0.350	0.350	0.350	0.350	0
2026-08-20	0.350	0.350	0.350	0.350	0.350	0
2026-08-19	0.350	0.350	0.350	0.350	0.350	0
2026-08-18	0.350	0.350	0.350	0.350	0.350	0
2026-08-17	0.350	0.350	0.350	0.350	0.350	0
2026-08-14	0.350	0.350	0.350	0.350	0.350	0
2026-08-13	0.350	0.384	0.350	0.350	0.350	175,000
2026-08-12	0.350	0.398	0.327	0.350	0.350	417,335
2026-08-11	0.350	0.350	0.350	0.350	0.350	0
2026-08-10	0.350	0.350	0.350	0.350	0.350	0
2026-08-07	0.350	0.350	0.350	0.350	0.350	0
2026-08-06	0.350	0.380	0.321	0.350	0.350	7,500,000
2026-08-05	0.350	0.350	0.350	0.350	0.350	0
2026-08-04	0.350	0.350	0.316	0.350	0.350	33,000
2026-08-03	0.350	0.350	0.350	0.350	0.350	0
2026-07-31	0.350	0.350	0.350	0.350	0.350	0

Page 1 of 2 · 66 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

No dividends on record.

Open, high, low and close are as traded (GBX). Adjusted close accounts for splits and dividends. Educational only, not financial advice.