World Chess PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-28 | 3.750 | 4.000 | 3.520 | 3.750 | 3.750 | 644,458 |
| 2024-11-27 | 3.750 | 4.000 | 3.500 | 3.750 | 3.750 | 341,969 |
| 2024-11-26 | 3.750 | 3.750 | 3.750 | 3.750 | 3.750 | 89,117 |
| 2024-11-25 | 4.000 | 4.000 | 3.500 | 3.750 | 3.750 | 89,532 |
| 2024-11-22 | 3.750 | 4.500 | 3.500 | 3.900 | 3.900 | 899,238 |
| 2024-11-21 | 3.750 | 4.000 | 3.625 | 3.750 | 3.750 | 1,447,465 |
| 2024-11-20 | 3.750 | 4.000 | 3.500 | 4.000 | 4.000 | 50,700 |
| 2024-11-19 | 3.750 | 4.008 | 2.900 | 3.750 | 3.750 | 2,302,037 |
| 2024-11-18 | 3.750 | 3.750 | 3.500 | 3.750 | 3.750 | 494,209 |
| 2024-11-15 | 3.750 | 3.980 | 3.750 | 3.750 | 3.750 | 12,562 |
| 2024-11-14 | 3.500 | 4.000 | 3.160 | 4.000 | 4.000 | 1,555,556 |
| 2024-11-13 | 3.500 | 3.500 | 3.500 | 3.500 | 3.500 | 0 |
| 2024-11-12 | 3.500 | 3.500 | 3.400 | 3.400 | 3.400 | 286 |
| 2024-11-11 | 3.750 | 4.500 | 3.500 | 3.750 | 3.750 | 1,736,148 |
| 2024-11-08 | 3.750 | 3.750 | 3.750 | 3.750 | 3.750 | 0 |
| 2024-11-07 | 3.750 | 4.000 | 3.500 | 3.750 | 3.750 | 31,812 |
| 2024-11-06 | 4.000 | 4.000 | 3.500 | 3.600 | 3.600 | 111,305 |
| 2024-11-05 | 4.250 | 4.500 | 4.000 | 4.000 | 4.000 | 95,300 |
| 2024-11-04 | 4.250 | 4.250 | 4.000 | 4.250 | 4.250 | 100,064 |
| 2024-11-01 | 4.300 | 4.300 | 4.000 | 4.300 | 4.300 | 53,636 |
| 2024-10-31 | 4.750 | 4.750 | 4.500 | 4.750 | 4.750 | 1,091,715 |
| 2024-10-30 | 4.500 | 5.000 | 4.000 | 4.500 | 4.500 | 1,151,465 |
| 2024-10-29 | 4.500 | 4.500 | 4.500 | 4.500 | 4.500 | 0 |
| 2024-10-28 | 4.500 | 4.500 | 4.000 | 4.500 | 4.500 | 59 |
| 2024-10-25 | 4.200 | 4.200 | 4.000 | 4.200 | 4.200 | 608,239 |
| 2024-10-24 | 4.200 | 4.200 | 4.100 | 4.100 | 4.100 | 1,602 |
| 2024-10-23 | 3.250 | 5.000 | 3.000 | 4.500 | 4.500 | 1,190,760 |
| 2024-10-22 | 3.000 | 3.300 | 2.980 | 3.300 | 3.300 | 3,125 |
| 2024-10-21 | 3.250 | 3.300 | 3.000 | 3.300 | 3.300 | 16,144 |
| 2024-10-18 | 3.500 | 3.500 | 2.500 | 3.250 | 3.250 | 405,351 |
| 2024-10-17 | 4.000 | 4.500 | 3.500 | 3.750 | 3.750 | 26,462 |
| 2024-10-16 | 3.700 | 4.000 | 3.700 | 4.000 | 4.000 | 20,000 |
| 2024-10-15 | 4.000 | 4.000 | 4.000 | 4.000 | 4.000 | 0 |
| 2024-10-14 | 4.000 | 4.000 | 3.530 | 4.000 | 4.000 | 3,610 |
| 2024-10-11 | 4.000 | 4.500 | 3.500 | 3.620 | 3.620 | 11,580 |
| 2024-10-10 | 4.000 | 4.000 | 3.500 | 4.000 | 4.000 | 6,742 |
| 2024-10-09 | 4.000 | 4.000 | 4.000 | 4.000 | 4.000 | 0 |
| 2024-10-08 | 4.000 | 4.280 | 3.900 | 4.000 | 4.000 | 120 |
| 2024-10-07 | 5.000 | 5.000 | 4.000 | 4.000 | 4.000 | 136,121 |
| 2024-10-04 | 5.500 | 5.500 | 5.500 | 5.500 | 5.500 | 0 |
| 2024-10-03 | 5.500 | 6.000 | 5.000 | 5.500 | 5.500 | 13,690 |
| 2024-10-02 | 5.500 | 5.500 | 5.100 | 5.500 | 5.500 | 9,921 |
| 2024-10-01 | 5.750 | 5.750 | 5.200 | 5.750 | 5.750 | 79 |
| 2024-09-30 | 5.750 | 6.300 | 5.750 | 5.750 | 5.750 | 22 |
| 2024-09-27 | 6.000 | 6.000 | 5.150 | 5.750 | 5.750 | 36,045 |
| 2024-09-26 | 5.250 | 5.500 | 5.000 | 5.250 | 5.250 | 10,399 |
| 2024-09-25 | 5.250 | 5.250 | 4.900 | 5.250 | 5.250 | 74 |
| 2024-09-24 | 5.030 | 5.030 | 4.900 | 4.900 | 4.900 | 22,048 |
| 2024-09-23 | 5.250 | 5.250 | 5.250 | 5.250 | 5.250 | 0 |
| 2024-09-20 | 5.250 | 5.500 | 5.000 | 5.250 | 5.250 | 2,856 |
| 2024-09-19 | 5.250 | 5.250 | 5.250 | 5.250 | 5.250 | 0 |
| 2024-09-18 | 5.250 | 5.250 | 5.250 | 5.250 | 5.250 | 0 |
| 2024-09-17 | 5.250 | 5.250 | 4.900 | 5.250 | 5.250 | 405 |
| 2024-09-16 | 5.250 | 5.250 | 5.250 | 5.250 | 5.250 | 0 |
| 2024-09-13 | 5.250 | 5.250 | 5.250 | 5.250 | 5.250 | 0 |
| 2024-09-12 | 5.250 | 5.500 | 5.000 | 5.250 | 5.250 | 32,128 |
| 2024-09-11 | 5.250 | 5.250 | 5.250 | 5.250 | 5.250 | 0 |
| 2024-09-10 | 5.250 | 5.500 | 5.250 | 5.250 | 5.250 | 6,192 |
| 2024-09-09 | 5.500 | 6.000 | 5.250 | 5.250 | 5.250 | 120,125 |
| 2024-09-06 | 5.500 | 6.150 | 5.250 | 5.500 | 5.500 | 34,664 |
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.