World Chess PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-08-18 | 1.125 | 1.125 | 1.070 | 1.125 | 1.125 | 2,160 |
| 2025-08-15 | 1.125 | 1.125 | 1.100 | 1.125 | 1.125 | 98,920 |
| 2025-08-14 | 1.125 | 1.250 | 0.800 | 1.125 | 1.125 | 995,265 |
| 2025-08-13 | 1.250 | 1.250 | 0.915 | 1.125 | 1.125 | 867,480 |
| 2025-08-12 | 1.250 | 1.380 | 1.000 | 1.250 | 1.250 | 602,673 |
| 2025-08-11 | 1.250 | 1.440 | 1.110 | 1.440 | 1.440 | 1,326,467 |
| 2025-08-08 | 1.375 | 1.438 | 1.375 | 1.375 | 1.375 | 1,685 |
| 2025-08-07 | 1.375 | 1.500 | 1.250 | 1.375 | 1.375 | 10,641 |
| 2025-08-06 | 1.375 | 1.375 | 1.375 | 1.375 | 1.375 | 0 |
| 2025-08-05 | 1.500 | 1.500 | 1.250 | 1.375 | 1.375 | 1,189,293 |
| 2025-08-04 | 1.750 | 2.000 | 1.500 | 1.750 | 1.750 | 54,711 |
| 2025-08-01 | 1.750 | 1.750 | 1.750 | 1.750 | 1.750 | 0 |
| 2025-07-31 | 1.750 | 1.750 | 1.695 | 1.750 | 1.750 | 20,991 |
| 2025-07-30 | 1.750 | 1.750 | 1.750 | 1.750 | 1.750 | 0 |
| 2025-07-29 | 1.750 | 1.750 | 1.750 | 1.750 | 1.750 | 0 |
| 2025-07-28 | 1.750 | 1.750 | 1.600 | 1.750 | 1.750 | 741,683 |
| 2025-07-25 | 1.750 | 2.000 | 1.500 | 1.750 | 1.750 | 44,705 |
| 2025-07-24 | 1.620 | 1.620 | 1.620 | 1.620 | 1.620 | 50 |
| 2025-07-23 | 1.750 | 1.750 | 1.250 | 1.750 | 1.750 | 3,335,820 |
| 2025-07-22 | 1.750 | 1.750 | 1.590 | 1.750 | 1.750 | 42,131 |
| 2025-07-21 | 1.750 | 2.000 | 1.300 | 1.750 | 1.750 | 957,850 |
| 2025-07-18 | 1.750 | 2.000 | 1.500 | 1.750 | 1.750 | 246,568 |
| 2025-07-17 | 1.750 | 1.750 | 1.750 | 1.750 | 1.750 | 0 |
| 2025-07-16 | 1.750 | 1.800 | 1.750 | 1.750 | 1.750 | 61,694 |
| 2025-07-15 | 1.750 | 1.800 | 1.500 | 1.750 | 1.750 | 706,480 |
| 2025-07-14 | 1.750 | 2.000 | 1.500 | 1.900 | 1.900 | 1,097,118 |
| 2025-07-11 | 2.000 | 2.155 | 1.500 | 1.750 | 1.750 | 2,610,457 |
| 2025-07-10 | 2.000 | 2.000 | 2.000 | 2.000 | 2.000 | 0 |
| 2025-07-09 | 1.750 | 2.200 | 1.500 | 2.000 | 2.000 | 16,614 |
| 2025-07-08 | 2.500 | 2.560 | 1.750 | 1.750 | 1.750 | 799,326 |
| 2025-07-07 | 2.500 | 2.620 | 2.480 | 2.500 | 2.500 | 442,763 |
| 2025-07-04 | 2.500 | 2.700 | 2.010 | 2.500 | 2.500 | 2,116,417 |
| 2025-07-03 | 2.475 | 2.840 | 2.475 | 2.500 | 2.500 | 964,225 |
| 2025-07-02 | 2.250 | 2.250 | 2.195 | 2.250 | 2.250 | 3,174,320 |
| 2025-07-01 | 2.250 | 2.270 | 2.000 | 2.250 | 2.250 | 100,245 |
| 2025-06-30 | 2.250 | 2.420 | 2.050 | 2.250 | 2.250 | 530,130 |
| 2025-06-27 | 2.750 | 2.780 | 2.250 | 2.250 | 2.250 | 2,009,217 |
| 2025-06-26 | 2.750 | 2.750 | 2.500 | 2.750 | 2.750 | 7,545,943 |
| 2025-06-25 | 3.000 | 3.200 | 2.500 | 2.750 | 2.750 | 6,361,276 |
| 2025-06-24 | 2.750 | 3.100 | 2.564 | 3.000 | 3.000 | 445,130 |
| 2025-06-23 | 3.000 | 3.000 | 2.500 | 2.750 | 2.750 | 5,975 |
| 2025-06-20 | 2.975 | 3.000 | 2.975 | 3.000 | 3.000 | 4,399,416 |
| 2025-06-19 | 3.000 | 3.000 | 2.500 | 2.750 | 2.750 | 7,194,936 |
| 2025-06-18 | 3.250 | 3.500 | 3.000 | 3.250 | 3.250 | 107,350 |
| 2025-06-17 | 3.250 | 3.303 | 3.100 | 3.250 | 3.250 | 974,300 |
| 2025-06-16 | 3.250 | 3.250 | 3.250 | 3.250 | 3.250 | 0 |
| 2025-06-13 | 3.250 | 3.250 | 3.250 | 3.250 | 3.250 | 0 |
| 2025-06-12 | 3.250 | 3.361 | 3.000 | 3.250 | 3.250 | 1,191,702 |
| 2025-06-11 | 3.250 | 3.250 | 3.250 | 3.250 | 3.250 | 0 |
| 2025-06-10 | 3.700 | 3.700 | 3.000 | 3.250 | 3.250 | 123,601 |
| 2025-06-09 | 3.750 | 3.750 | 3.750 | 3.750 | 3.750 | 0 |
| 2025-06-06 | 3.500 | 3.750 | 3.500 | 3.750 | 3.750 | 130,000 |
| 2025-06-05 | 3.000 | 3.500 | 3.000 | 3.250 | 3.250 | 10,811,780 |
| 2025-06-04 | 3.000 | 3.000 | 2.750 | 2.750 | 2.750 | 360,000 |
| 2025-06-03 | 3.250 | 3.500 | 3.000 | 3.000 | 3.000 | 767 |
| 2025-06-02 | 3.250 | 3.250 | 3.250 | 3.250 | 3.250 | 0 |
| 2025-05-30 | 3.250 | 3.323 | 3.250 | 3.250 | 3.250 | 801,426 |
| 2025-05-29 | 3.250 | 3.250 | 3.250 | 3.250 | 3.250 | 0 |
| 2025-05-28 | 3.250 | 3.500 | 3.250 | 3.250 | 3.250 | 30 |
| 2025-05-27 | 3.250 | 3.250 | 3.250 | 3.250 | 3.250 | 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.