World Chess PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-23 | 3.250 | 3.250 | 3.000 | 3.250 | 3.250 | 2,928,922 |
| 2025-05-22 | 3.250 | 3.500 | 3.000 | 3.250 | 3.250 | 6,162,459 |
| 2025-05-21 | 3.250 | 3.250 | 3.250 | 3.250 | 3.250 | 0 |
| 2025-05-20 | 3.250 | 3.444 | 3.250 | 3.250 | 3.250 | 4,203,435 |
| 2025-05-19 | 3.250 | 3.250 | 3.250 | 3.250 | 3.250 | 0 |
| 2025-05-16 | 3.250 | 3.250 | 3.250 | 3.250 | 3.250 | 0 |
| 2025-05-15 | 3.250 | 3.250 | 3.250 | 3.250 | 3.250 | 0 |
| 2025-05-14 | 3.250 | 3.250 | 3.250 | 3.250 | 3.250 | 0 |
| 2025-05-13 | 3.250 | 3.250 | 3.250 | 3.250 | 3.250 | 0 |
| 2025-05-12 | 3.250 | 3.250 | 3.250 | 3.250 | 3.250 | 0 |
| 2025-05-09 | 3.250 | 3.250 | 3.250 | 3.250 | 3.250 | 0 |
| 2025-05-08 | 3.250 | 3.250 | 3.250 | 3.250 | 3.250 | 0 |
| 2025-05-07 | 3.250 | 3.500 | 3.000 | 3.250 | 3.250 | 1,751 |
| 2025-05-06 | 3.250 | 3.250 | 3.100 | 3.250 | 3.250 | 32,644 |
| 2025-05-02 | 3.250 | 3.250 | 3.250 | 3.250 | 3.250 | 0 |
| 2025-05-01 | 3.250 | 3.500 | 3.000 | 3.250 | 3.250 | 125 |
| 2025-04-30 | 3.500 | 3.800 | 3.060 | 3.250 | 3.250 | 416,465 |
| 2025-04-29 | 3.500 | 3.500 | 3.500 | 3.500 | 3.500 | 0 |
| 2025-04-28 | 3.500 | 3.500 | 3.500 | 3.500 | 3.500 | 0 |
| 2025-04-25 | 3.750 | 3.800 | 3.150 | 3.500 | 3.500 | 43,103 |
| 2025-04-24 | 3.750 | 3.750 | 3.750 | 3.750 | 3.750 | 0 |
| 2025-04-23 | 3.750 | 3.750 | 3.750 | 3.750 | 3.750 | 0 |
| 2025-04-22 | 3.500 | 3.500 | 3.500 | 3.500 | 3.500 | 0 |
| 2025-04-17 | 3.250 | 3.500 | 3.000 | 3.250 | 3.250 | 854,678 |
| 2025-04-16 | 3.250 | 3.250 | 3.250 | 3.250 | 3.250 | 502,878 |
| 2025-04-15 | 3.250 | 3.500 | 2.710 | 3.250 | 3.250 | 502,878 |
| 2025-04-14 | 3.750 | 4.000 | 3.000 | 3.250 | 3.250 | 467,317 |
| 2025-04-11 | 3.750 | 3.750 | 3.525 | 3.750 | 3.750 | 146,439 |
| 2025-04-10 | 3.750 | 3.750 | 3.250 | 3.750 | 3.750 | 129,291 |
| 2025-04-09 | 3.750 | 4.000 | 3.500 | 3.750 | 3.750 | 7,115,243 |
| 2025-04-08 | 3.750 | 3.750 | 3.525 | 3.750 | 3.750 | 92,254 |
| 2025-04-07 | 4.250 | 4.500 | 3.500 | 3.920 | 3.920 | 102,606 |
| 2025-04-04 | 4.250 | 4.500 | 4.250 | 4.250 | 4.250 | 18 |
| 2025-04-03 | 4.500 | 4.500 | 4.000 | 4.250 | 4.250 | 377,986 |
| 2025-04-02 | 4.750 | 4.750 | 4.750 | 4.750 | 4.750 | 0 |
| 2025-04-01 | 4.750 | 4.750 | 4.750 | 4.750 | 4.750 | 0 |
| 2025-03-31 | 4.750 | 4.750 | 4.750 | 4.750 | 4.750 | 0 |
| 2025-03-28 | 4.750 | 4.750 | 4.750 | 4.750 | 4.750 | 10,000 |
| 2025-03-27 | 4.750 | 4.750 | 4.750 | 4.750 | 4.750 | 0 |
| 2025-03-26 | 4.750 | 4.750 | 4.750 | 4.750 | 4.750 | 0 |
| 2025-03-25 | 4.750 | 4.750 | 4.750 | 4.750 | 4.750 | 0 |
| 2025-03-24 | 4.750 | 4.900 | 4.750 | 4.750 | 4.750 | 2,883 |
| 2025-03-21 | 4.750 | 5.000 | 4.750 | 4.750 | 4.750 | 20 |
| 2025-03-20 | 4.750 | 4.860 | 4.750 | 4.750 | 4.750 | 70 |
| 2025-03-19 | 4.750 | 4.750 | 4.750 | 4.750 | 4.750 | 0 |
| 2025-03-18 | 4.750 | 4.750 | 4.715 | 4.750 | 4.750 | 1,227,759 |
| 2025-03-17 | 4.750 | 4.750 | 4.750 | 4.750 | 4.750 | 0 |
| 2025-03-14 | 4.750 | 4.750 | 4.750 | 4.750 | 4.750 | 0 |
| 2025-03-13 | 4.750 | 4.750 | 4.750 | 4.750 | 4.750 | 0 |
| 2025-03-12 | 4.750 | 4.750 | 4.710 | 4.750 | 4.750 | 40,000 |
| 2025-03-11 | 4.750 | 4.750 | 4.500 | 4.750 | 4.750 | 852 |
| 2025-03-10 | 4.750 | 5.000 | 4.420 | 4.750 | 4.750 | 6,705 |
| 2025-03-07 | 4.750 | 4.750 | 4.750 | 4.750 | 4.750 | 0 |
| 2025-03-06 | 4.750 | 5.100 | 4.660 | 4.750 | 4.750 | 78,694 |
| 2025-03-05 | 4.750 | 4.750 | 4.750 | 4.750 | 4.750 | 0 |
| 2025-03-04 | 4.750 | 4.750 | 4.750 | 4.750 | 4.750 | 0 |
| 2025-03-03 | 5.100 | 5.200 | 5.100 | 5.200 | 5.200 | 600,000 |
| 2025-02-28 | 4.750 | 4.975 | 4.750 | 4.750 | 4.750 | 200,000 |
| 2025-02-27 | 4.250 | 4.990 | 4.000 | 4.750 | 4.750 | 223,058 |
| 2025-02-26 | 4.250 | 4.250 | 4.250 | 4.250 | 4.250 | 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.