World Chess PLC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-11-11	1.250	1.250	1.250	1.250	1.250	0
2025-11-10	1.250	1.250	1.120	1.250	1.250	893,925
2025-11-07	1.300	1.420	1.100	1.250	1.250	1,873,345
2025-11-06	1.300	1.300	1.300	1.300	1.300	0
2025-11-05	1.300	1.400	1.300	1.300	1.300	105,366
2025-11-04	1.300	1.400	1.300	1.300	1.300	27,092
2025-11-03	1.300	1.348	1.200	1.300	1.300	87,688
2025-10-31	1.300	1.300	1.200	1.300	1.300	15,248
2025-10-30	1.300	1.300	1.300	1.300	1.300	0
2025-10-29	1.300	1.300	1.200	1.300	1.300	12,951
2025-10-28	1.300	1.300	1.300	1.300	1.300	0
2025-10-27	1.300	1.300	1.200	1.300	1.300	672,519
2025-10-24	1.300	1.300	1.300	1.300	1.300	0
2025-10-23	1.300	1.300	1.300	1.300	1.300	0
2025-10-22	1.350	1.350	1.200	1.300	1.300	736,974
2025-10-21	1.350	1.350	1.230	1.350	1.350	3,300,177
2025-10-20	1.350	1.390	1.350	1.350	1.350	35,506
2025-10-17	1.350	1.350	1.315	1.350	1.350	326,004
2025-10-16	1.350	1.430	1.300	1.430	1.430	189,704
2025-10-15	1.300	1.400	1.200	1.350	1.350	32,372
2025-10-14	1.150	1.400	1.125	1.400	1.400	2,807,804
2025-10-13	1.400	1.400	1.000	1.150	1.150	1,623,547
2025-10-10	1.450	1.450	1.450	1.450	1.450	538,708
2025-10-09	1.450	1.450	1.350	1.450	1.450	538,708
2025-10-08	1.500	1.530	1.265	1.530	1.530	1,391,090
2025-10-07	1.650	1.700	1.400	1.500	1.500	1,743,284
2025-10-06	1.650	1.650	1.600	1.650	1.650	23,449
2025-10-03	1.700	1.700	1.600	1.650	1.650	144,852
2025-10-02	1.825	1.880	1.610	1.880	1.880	1,222,000
2025-10-01	1.750	1.900	1.700	1.825	1.825	6,591,210
2025-09-30	1.750	1.750	1.600	1.750	1.750	500,000
2025-09-29	1.800	1.900	1.625	1.800	1.800	2,997,526
2025-09-26	1.700	2.000	1.520	1.800	1.800	9,495,029
2025-09-25	1.350	1.800	1.300	1.600	1.600	2,845,954
2025-09-24	1.100	1.500	1.000	1.350	1.350	6,195,647
2025-09-23	1.100	1.200	0.900	1.100	1.100	437,548
2025-09-22	1.100	1.170	1.100	1.100	1.100	10,000
2025-09-19	1.100	1.200	1.066	1.100	1.100	2,352,550
2025-09-18	1.100	1.300	1.000	1.100	1.100	1,069,045
2025-09-17	1.250	1.300	1.000	1.100	1.100	4,279,474
2025-09-16	1.650	2.200	0.854	1.400	1.400	18,374,619
2025-09-15	2.150	2.200	1.500	1.650	1.650	3,694,980
2025-09-12	2.400	2.500	2.000	2.150	2.150	2,395,049
2025-09-11	2.400	2.400	2.322	2.400	2.400	2,031,100
2025-09-10	2.300	2.500	2.255	2.400	2.400	1,620,345
2025-09-09	2.300	2.420	2.110	2.300	2.300	3,076,699
2025-09-08	2.000	2.500	1.916	2.300	2.300	4,348,118
2025-09-05	1.850	2.100	1.600	2.000	2.000	4,047,987
2025-09-04	1.150	2.000	1.100	1.780	1.780	3,028,681
2025-09-03	0.900	1.238	0.816	1.150	1.150	4,376,725
2025-09-02	0.900	1.000	0.710	0.900	0.900	3,574,293
2025-09-01	0.850	1.000	0.700	0.900	0.900	4,134,607
2025-08-29	0.700	0.990	0.700	0.800	0.800	4,241,266
2025-08-28	0.650	0.750	0.550	0.700	0.700	4,088,086
2025-08-27	0.650	0.660	0.570	0.650	0.650	2,862,517
2025-08-26	0.650	0.670	0.550	0.650	0.650	3,966,580
2025-08-22	0.670	0.670	0.520	0.650	0.650	16,897,461
2025-08-21	0.675	0.745	0.500	0.675	0.675	3,793,372
2025-08-20	0.825	0.878	0.520	0.675	0.675	7,267,903
2025-08-19	0.885	0.885	0.750	0.850	0.850	1,198,883

← NewerPage 5 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.