World Chess PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-09-05 | 5.500 | 5.940 | 5.500 | 5.500 | 5.500 | 99,471 |
| 2024-09-04 | 9.000 | 9.500 | 5.000 | 5.500 | 5.500 | 785,156 |
| 2024-09-03 | 10.500 | 11.000 | 8.000 | 11.000 | 11.000 | 211,174 |
| 2024-09-02 | 13.560 | 13.560 | 10.000 | 10.500 | 10.500 | 925,420 |
| 2024-08-30 | 13.250 | 14.000 | 13.100 | 13.750 | 13.750 | 80,136 |
| 2024-08-29 | 13.500 | 13.500 | 13.000 | 13.250 | 13.250 | 54,843 |
| 2024-08-28 | 13.750 | 13.750 | 13.500 | 13.750 | 13.750 | 36,880 |
| 2024-08-27 | 13.750 | 14.200 | 13.500 | 13.500 | 13.500 | 186,634 |
| 2024-08-23 | 13.500 | 14.750 | 13.000 | 13.500 | 13.500 | 234,254 |
| 2024-08-22 | 14.100 | 14.100 | 13.000 | 13.000 | 13.000 | 32,069 |
| 2024-08-21 | 14.500 | 14.500 | 14.000 | 14.250 | 14.250 | 37,306 |
| 2024-08-20 | 15.500 | 15.500 | 14.000 | 14.750 | 14.750 | 75,832 |
| 2024-08-19 | 15.500 | 15.600 | 15.000 | 15.000 | 15.000 | 158,797 |
| 2024-08-16 | 15.500 | 16.500 | 15.500 | 16.500 | 16.500 | 422,722 |
| 2024-08-15 | 15.500 | 16.100 | 15.000 | 16.100 | 16.100 | 200,895 |
| 2024-08-14 | 16.750 | 17.000 | 15.000 | 15.500 | 15.500 | 150,642 |
| 2024-08-13 | 17.000 | 17.500 | 16.000 | 16.000 | 16.000 | 104,189 |
| 2024-08-12 | 17.500 | 18.000 | 17.000 | 18.000 | 18.000 | 209,737 |
| 2024-08-09 | 14.250 | 18.000 | 14.000 | 17.000 | 17.000 | 352,584 |
| 2024-08-08 | 14.250 | 15.000 | 14.250 | 14.250 | 14.250 | 56,584 |
| 2024-08-07 | 14.250 | 15.000 | 14.050 | 14.250 | 14.250 | 8,948 |
| 2024-08-06 | 12.000 | 15.200 | 12.000 | 14.500 | 14.500 | 595,438 |
| 2024-08-05 | 14.250 | 14.500 | 11.000 | 12.000 | 12.000 | 280,396 |
| 2024-08-02 | 14.500 | 14.940 | 14.200 | 14.500 | 14.500 | 34,088 |
| 2024-08-01 | 15.500 | 15.940 | 14.000 | 14.500 | 14.500 | 45,131 |
| 2024-07-31 | 15.500 | 16.000 | 14.700 | 15.700 | 15.700 | 436,928 |
| 2024-07-30 | 16.500 | 17.000 | 15.000 | 15.000 | 15.000 | 243,944 |
| 2024-07-29 | 16.500 | 18.000 | 16.000 | 16.800 | 16.800 | 333,648 |
| 2024-07-26 | 15.000 | 17.000 | 14.500 | 16.900 | 16.900 | 367,437 |
| 2024-07-25 | 12.500 | 15.500 | 12.000 | 15.500 | 15.500 | 948,163 |
| 2024-07-24 | 10.500 | 13.000 | 8.000 | 12.600 | 12.600 | 497,553 |
| 2024-07-23 | 9.500 | 11.500 | 9.000 | 11.500 | 11.500 | 807,681 |
| 2024-07-22 | 8.000 | 13.000 | 7.500 | 11.000 | 11.000 | 1,174,151 |
| 2024-07-19 | 6.375 | 9.700 | 6.150 | 7.900 | 7.900 | 561,732 |
| 2024-07-18 | 4.500 | 6.400 | 4.500 | 6.000 | 6.000 | 2,436,482 |
| 2024-07-17 | 4.000 | 4.800 | 4.000 | 4.500 | 4.500 | 510,006 |
| 2024-07-16 | 3.750 | 3.750 | 3.750 | 3.750 | 3.750 | 0 |
| 2024-07-15 | 3.750 | 3.750 | 3.750 | 3.750 | 3.750 | 0 |
| 2024-07-12 | 3.750 | 3.750 | 3.750 | 3.750 | 3.750 | 0 |
| 2024-07-11 | 3.750 | 3.750 | 3.750 | 3.750 | 3.750 | 0 |
| 2024-07-10 | 3.750 | 4.000 | 3.500 | 3.750 | 3.750 | 4,156 |
| 2024-07-09 | 3.750 | 3.750 | 3.750 | 3.750 | 3.750 | 0 |
| 2024-07-08 | 3.750 | 4.000 | 3.750 | 3.750 | 3.750 | 220 |
| 2024-07-05 | 3.750 | 4.000 | 3.750 | 3.750 | 3.750 | 54,484 |
| 2024-07-04 | 3.900 | 3.900 | 3.900 | 3.900 | 3.900 | 4,412 |
| 2024-07-03 | 3.750 | 3.750 | 3.750 | 3.750 | 3.750 | 0 |
| 2024-07-02 | 3.500 | 3.500 | 3.500 | 3.500 | 3.500 | 0 |
| 2024-07-01 | 3.500 | 3.500 | 3.500 | 3.500 | 3.500 | 0 |
| 2024-06-28 | 3.500 | 3.500 | 3.500 | 3.500 | 3.500 | 0 |
| 2024-06-27 | 3.500 | 3.500 | 3.500 | 3.500 | 3.500 | 0 |
| 2024-06-26 | 3.500 | 3.500 | 3.500 | 3.500 | 3.500 | 0 |
| 2024-06-25 | 3.500 | 3.500 | 3.500 | 3.500 | 3.500 | 0 |
| 2024-06-24 | 3.500 | 3.500 | 3.500 | 3.500 | 3.500 | 0 |
| 2024-06-21 | 3.500 | 3.500 | 3.500 | 3.500 | 3.500 | 0 |
| 2024-06-20 | 3.500 | 3.500 | 3.500 | 3.500 | 3.500 | 0 |
| 2024-06-19 | 3.500 | 3.500 | 3.500 | 3.500 | 3.500 | 0 |
| 2024-06-18 | 3.500 | 3.500 | 3.500 | 3.500 | 3.500 | 0 |
| 2024-06-17 | 3.500 | 3.500 | 3.500 | 3.500 | 3.500 | 0 |
| 2024-06-14 | 3.500 | 3.500 | 3.500 | 3.500 | 3.500 | 0 |
| 2024-06-13 | 3.500 | 3.500 | 3.500 | 3.500 | 3.500 | 0 |
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.