World Chess PLC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-05-06	0.330	0.330	0.330	0.330	0.330	0
2026-05-05	0.330	0.340	0.330	0.330	0.330	192,239
2026-05-01	0.350	0.374	0.300	0.325	0.325	296,398
2026-04-30	0.365	0.365	0.330	0.365	0.365	745,175
2026-04-29	0.365	0.400	0.330	0.365	0.365	200
2026-04-28	0.365	0.365	0.365	0.365	0.365	0
2026-04-27	0.365	0.374	0.365	0.365	0.365	25,347
2026-04-24	0.365	0.365	0.365	0.365	0.365	0
2026-04-23	0.365	0.365	0.365	0.365	0.365	0
2026-04-22	0.365	0.365	0.365	0.365	0.365	0
2026-04-21	0.365	0.365	0.330	0.365	0.365	4,927,143
2026-04-20	0.365	0.400	0.330	0.365	0.365	48,085
2026-04-17	0.365	0.365	0.336	0.365	0.365	100,000
2026-04-16	0.365	0.400	0.330	0.365	0.365	6,530
2026-04-15	0.365	0.365	0.336	0.365	0.365	14,000
2026-04-14	0.365	0.400	0.330	0.374	0.374	38,220
2026-04-13	0.365	0.400	0.330	0.365	0.365	5,100,180
2026-04-10	0.365	0.400	0.330	0.365	0.365	6,721
2026-04-09	0.365	0.400	0.330	0.365	0.365	13,444
2026-04-08	0.365	0.400	0.336	0.365	0.365	532,275
2026-04-07	0.365	0.400	0.336	0.365	0.365	71,431
2026-04-02	0.325	0.400	0.320	0.365	0.365	5,510,093
2026-04-01	0.325	0.350	0.325	0.325	0.325	52,891
2026-03-31	0.325	0.350	0.325	0.325	0.325	127,675
2026-03-30	0.325	0.350	0.300	0.325	0.325	72,315
2026-03-27	0.325	0.325	0.325	0.325	0.325	0
2026-03-26	0.325	0.325	0.305	0.325	0.325	750,000
2026-03-25	0.325	0.350	0.325	0.325	0.325	151,500
2026-03-24	0.400	0.400	0.325	0.325	0.325	104,532
2026-03-23	0.430	0.450	0.410	0.430	0.430	14,146
2026-03-20	0.439	0.476	0.439	0.476	0.476	30,725
2026-03-19	0.430	0.430	0.430	0.430	0.430	0
2026-03-18	0.430	0.440	0.430	0.430	0.430	61,963
2026-03-17	0.430	0.430	0.430	0.430	0.430	0
2026-03-16	0.430	0.450	0.410	0.430	0.430	848
2026-03-13	0.475	0.500	0.387	0.430	0.430	2,667,973
2026-03-12	0.475	0.475	0.475	0.475	0.475	0
2026-03-11	0.475	0.475	0.475	0.475	0.475	0
2026-03-10	0.475	0.475	0.467	0.475	0.475	17,000
2026-03-09	0.475	0.500	0.450	0.475	0.475	10,824
2026-03-06	0.475	0.475	0.475	0.475	0.475	0
2026-03-05	0.475	0.475	0.475	0.475	0.475	0
2026-03-04	0.475	0.475	0.466	0.475	0.475	282,288
2026-03-03	0.500	0.550	0.450	0.475	0.475	9,133,691
2026-03-02	0.475	0.500	0.450	0.500	0.500	4,005,634
2026-02-27	0.475	0.500	0.453	0.475	0.475	222,818
2026-02-26	0.475	0.500	0.460	0.475	0.475	2,587,831
2026-02-25	0.500	0.500	0.450	0.475	0.475	331,965
2026-02-24	0.500	0.550	0.450	0.500	0.500	18,124
2026-02-23	0.500	0.550	0.450	0.500	0.500	9,285
2026-02-20	0.500	0.500	0.500	0.500	0.500	14,000
2026-02-19	0.500	0.500	0.500	0.500	0.500	0
2026-02-18	0.500	0.500	0.456	0.500	0.500	14,000
2026-02-17	0.500	0.500	0.500	0.500	0.500	0
2026-02-16	0.500	0.500	0.500	0.500	0.500	0
2026-02-13	0.500	0.500	0.500	0.500	0.500	25,000
2026-02-12	0.500	0.500	0.475	0.500	0.500	10,200
2026-02-11	0.450	0.550	0.405	0.500	0.500	2,195,558
2026-02-10	0.430	0.430	0.400	0.430	0.430	7,053,794
2026-02-09	0.450	0.500	0.400	0.450	0.450	435,799

← NewerPage 3 of 15 · 897 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.