World Chess PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-02-25 | 4.250 | 4.397 | 4.250 | 4.250 | 4.250 | 825,000 |
| 2025-02-24 | 4.250 | 4.250 | 4.250 | 4.250 | 4.250 | 0 |
| 2025-02-21 | 4.750 | 5.000 | 4.000 | 4.250 | 4.250 | 105,101 |
| 2025-02-20 | 4.750 | 4.750 | 4.525 | 4.750 | 4.750 | 68 |
| 2025-02-19 | 4.750 | 4.750 | 4.750 | 4.750 | 4.750 | 0 |
| 2025-02-18 | 4.750 | 4.750 | 4.750 | 4.750 | 4.750 | 0 |
| 2025-02-17 | 4.750 | 4.750 | 4.600 | 4.750 | 4.750 | 644 |
| 2025-02-14 | 4.750 | 4.750 | 4.750 | 4.750 | 4.750 | 0 |
| 2025-02-13 | 4.750 | 4.880 | 4.750 | 4.750 | 4.750 | 2,049 |
| 2025-02-12 | 4.750 | 4.885 | 4.750 | 4.750 | 4.750 | 102,354 |
| 2025-02-11 | 4.750 | 4.750 | 4.750 | 4.750 | 4.750 | 0 |
| 2025-02-10 | 4.500 | 5.000 | 4.500 | 4.750 | 4.750 | 869,137 |
| 2025-02-07 | 4.250 | 4.790 | 4.250 | 4.250 | 4.250 | 513,152 |
| 2025-02-06 | 4.250 | 4.250 | 4.150 | 4.250 | 4.250 | 70,137 |
| 2025-02-05 | 4.250 | 4.500 | 4.000 | 4.250 | 4.250 | 1,234,839 |
| 2025-02-04 | 4.750 | 5.000 | 4.000 | 4.250 | 4.250 | 835,957 |
| 2025-02-03 | 4.500 | 5.000 | 4.120 | 4.750 | 4.750 | 856,091 |
| 2025-01-31 | 4.250 | 5.000 | 3.800 | 4.500 | 4.500 | 1,329,635 |
| 2025-01-30 | 3.750 | 4.250 | 3.500 | 4.250 | 4.250 | 485,507 |
| 2025-01-29 | 3.750 | 3.900 | 3.750 | 3.750 | 3.750 | 497,322 |
| 2025-01-28 | 3.750 | 3.750 | 3.700 | 3.750 | 3.750 | 945 |
| 2025-01-27 | 3.750 | 3.750 | 3.750 | 3.750 | 3.750 | 0 |
| 2025-01-24 | 3.750 | 3.750 | 3.750 | 3.750 | 3.750 | 0 |
| 2025-01-23 | 3.750 | 4.000 | 3.500 | 3.750 | 3.750 | 21,372 |
| 2025-01-22 | 3.750 | 3.750 | 3.750 | 3.750 | 3.750 | 0 |
| 2025-01-21 | 3.750 | 3.750 | 3.665 | 3.750 | 3.750 | 1,121,352 |
| 2025-01-20 | 3.750 | 3.750 | 3.555 | 3.750 | 3.750 | 60,000 |
| 2025-01-17 | 3.750 | 4.000 | 3.500 | 3.750 | 3.750 | 955,305 |
| 2025-01-16 | 3.475 | 4.000 | 3.475 | 3.750 | 3.750 | 660,225 |
| 2025-01-15 | 3.250 | 3.250 | 3.250 | 3.250 | 3.250 | 0 |
| 2025-01-14 | 3.250 | 3.250 | 3.250 | 3.250 | 3.250 | 0 |
| 2025-01-13 | 3.250 | 3.250 | 3.250 | 3.250 | 3.250 | 0 |
| 2025-01-10 | 3.250 | 3.500 | 3.250 | 3.250 | 3.250 | 40 |
| 2025-01-09 | 3.250 | 3.580 | 3.000 | 3.250 | 3.250 | 866 |
| 2025-01-08 | 3.750 | 4.000 | 3.000 | 3.500 | 3.500 | 583,312 |
| 2025-01-07 | 3.750 | 4.000 | 3.500 | 4.000 | 4.000 | 142 |
| 2025-01-06 | 3.750 | 3.750 | 3.500 | 3.750 | 3.750 | 18 |
| 2025-01-03 | 3.750 | 3.750 | 3.750 | 3.750 | 3.750 | 53,037 |
| 2025-01-02 | 3.750 | 4.000 | 3.500 | 3.750 | 3.750 | 53,343 |
| 2024-12-31 | 3.750 | 4.000 | 3.500 | 3.750 | 3.750 | 4,971 |
| 2024-12-30 | 3.750 | 4.000 | 3.500 | 3.750 | 3.750 | 285,348 |
| 2024-12-27 | 3.750 | 3.750 | 3.750 | 3.750 | 3.750 | 0 |
| 2024-12-24 | 3.750 | 4.000 | 3.500 | 3.750 | 3.750 | 1,720 |
| 2024-12-23 | 3.750 | 3.750 | 3.750 | 3.750 | 3.750 | 0 |
| 2024-12-20 | 3.750 | 3.750 | 3.750 | 3.750 | 3.750 | 0 |
| 2024-12-19 | 3.750 | 3.750 | 3.750 | 3.750 | 3.750 | 511 |
| 2024-12-18 | 3.750 | 3.750 | 3.750 | 3.750 | 3.750 | 511 |
| 2024-12-17 | 3.750 | 4.000 | 3.500 | 3.750 | 3.750 | 1,991 |
| 2024-12-16 | 4.000 | 4.000 | 3.500 | 3.600 | 3.600 | 143,157 |
| 2024-12-13 | 4.250 | 4.360 | 4.000 | 4.000 | 4.000 | 13,088 |
| 2024-12-12 | 4.250 | 4.500 | 3.750 | 4.250 | 4.250 | 505,991 |
| 2024-12-11 | 4.500 | 4.500 | 3.750 | 4.250 | 4.250 | 160,036 |
| 2024-12-10 | 4.500 | 4.500 | 4.000 | 4.500 | 4.500 | 1,091,251 |
| 2024-12-09 | 4.500 | 4.500 | 4.500 | 4.500 | 4.500 | 0 |
| 2024-12-06 | 4.250 | 4.250 | 4.250 | 4.250 | 4.250 | 0 |
| 2024-12-05 | 3.750 | 4.500 | 3.605 | 4.250 | 4.250 | 335,841 |
| 2024-12-04 | 3.750 | 4.000 | 3.580 | 3.750 | 3.750 | 841,891 |
| 2024-12-03 | 3.750 | 4.000 | 3.500 | 3.750 | 3.750 | 1,020,950 |
| 2024-12-02 | 3.750 | 4.000 | 3.750 | 3.750 | 3.750 | 250,015 |
| 2024-11-29 | 3.750 | 4.000 | 3.500 | 3.750 | 3.750 | 2,001 |
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.