World Chess PLC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-02-06	0.425	0.430	0.425	0.425	0.425	990,000
2026-02-05	0.425	0.450	0.425	0.425	0.425	408,605
2026-02-04	0.425	0.450	0.420	0.425	0.425	273,478
2026-02-03	0.450	0.450	0.400	0.425	0.425	931,720
2026-02-02	0.500	0.500	0.500	0.500	0.500	0
2026-01-30	0.500	0.500	0.500	0.500	0.500	0
2026-01-29	0.500	0.596	0.400	0.500	0.500	1,309,022
2026-01-28	0.500	0.500	0.462	0.500	0.500	2,160,108
2026-01-27	0.550	0.600	0.460	0.500	0.500	2,144,593
2026-01-26	0.550	0.605	0.426	0.605	0.605	9,530,150
2026-01-23	0.800	0.800	0.500	0.610	0.610	7,379,935
2026-01-22	0.940	0.940	0.722	0.800	0.800	1,856,506
2026-01-21	0.950	0.950	0.950	0.950	0.950	0
2026-01-20	0.950	0.950	0.915	0.950	0.950	54,000
2026-01-19	0.950	0.950	0.950	0.950	0.950	0
2026-01-16	0.950	0.950	0.900	0.950	0.950	60,000
2026-01-15	0.825	1.000	0.800	0.950	0.950	8,819,918
2026-01-14	0.850	0.900	0.822	0.900	0.900	120,904
2026-01-13	0.700	0.900	0.600	0.850	0.850	9,773,213
2026-01-12	0.700	0.740	0.640	0.700	0.700	3,510,000
2026-01-09	0.700	0.700	0.700	0.700	0.700	0
2026-01-08	0.650	0.750	0.600	0.700	0.700	4,442,640
2026-01-07	0.650	0.650	0.606	0.650	0.650	57,050
2026-01-06	0.650	0.650	0.650	0.650	0.650	0
2026-01-05	0.581	0.700	0.581	0.650	0.650	8,512,386
2026-01-02	0.580	0.580	0.500	0.550	0.550	1,065,048
2025-12-31	0.650	0.650	0.650	0.650	0.650	0
2025-12-30	0.650	0.650	0.510	0.650	0.650	1,592,080
2025-12-29	0.650	0.650	0.600	0.650	0.650	557,039
2025-12-24	0.800	0.900	0.800	0.800	0.800	44,392
2025-12-23	0.900	0.900	0.700	0.800	0.800	640,390
2025-12-22	0.900	0.900	0.810	0.900	0.900	78,185
2025-12-19	0.900	0.900	0.900	0.900	0.900	0
2025-12-18	0.900	1.000	0.800	0.900	0.900	6,860
2025-12-17	0.850	0.900	0.810	0.900	0.900	220,012
2025-12-16	0.825	0.900	0.800	0.850	0.850	2,644,268
2025-12-15	0.800	0.800	0.800	0.800	0.800	0
2025-12-12	0.800	0.870	0.800	0.800	0.800	1,828,391
2025-12-11	0.750	0.900	0.700	0.800	0.800	4,569,161
2025-12-10	0.750	0.750	0.750	0.750	0.750	0
2025-12-09	0.750	0.750	0.700	0.750	0.750	400,000
2025-12-08	0.750	0.750	0.750	0.750	0.750	0
2025-12-05	0.750	0.750	0.700	0.750	0.750	72,000
2025-12-04	0.750	0.750	0.740	0.750	0.750	63,937
2025-12-03	0.750	0.750	0.750	0.750	0.750	0
2025-12-02	0.800	0.844	0.600	0.780	0.780	434,286
2025-12-01	0.600	0.815	0.600	0.815	0.815	15,879,410
2025-11-28	0.600	0.600	0.515	0.600	0.600	48,186
2025-11-27	0.600	0.600	0.600	0.600	0.600	0
2025-11-26	0.600	0.679	0.600	0.600	0.600	4,500
2025-11-25	0.600	0.600	0.600	0.600	0.600	0
2025-11-24	0.600	0.600	0.600	0.600	0.600	0
2025-11-21	0.600	0.600	0.600	0.600	0.600	0
2025-11-20	0.600	0.679	0.600	0.600	0.600	116,362
2025-11-19	0.550	0.690	0.500	0.600	0.600	1,095,405
2025-11-18	0.500	0.600	0.455	0.500	0.500	2,069,950
2025-11-17	0.850	0.900	0.400	0.610	0.610	31,597,320
2025-11-14	0.850	0.850	0.824	0.850	0.850	500,000
2025-11-13	1.250	1.300	0.828	0.900	0.900	5,499,793
2025-11-12	1.250	1.400	1.100	1.250	1.250	29,262

← NewerPage 4 of 5 · 254 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.