1. Share Prices

  2. World Chess PLC (CHSS)

0.75p+0.00 (+0.00%)05 Dec 2025, 15:32
Find out how to deal online from £1.50 in a SIPP, ISA or Dealing account.AJ Bell logo

World Chess PLC Historic Prices

 
     
Download
DateOpenHighLowCloseVolume
Dec 5, 20250.75p0.70p0.70p0.75p72,000
Dec 2, 20250.80p0.84p0.60p0.78p434,285
Dec 1, 20250.69p0.81p0.60p0.81p13,965,828
Nov 26, 20250.60p0.68p0.68p0.60p4,500
Nov 20, 20250.60p0.68p0.68p0.60p116,362
Nov 19, 20250.55p0.69p0.50p0.60p1,095,405
Nov 18, 20250.50p0.60p0.46p0.50p2,069,950
Nov 17, 20250.90p0.90p0.40p0.61p31,597,328
Nov 14, 20250.90p0.82p0.82p0.85p500,000
Nov 13, 20251.25p1.30p0.83p0.90p5,499,793
Nov 12, 20251.25p1.40p1.10p1.25p29,262
Nov 10, 20251.25p1.12p1.12p1.25p893,925
Nov 7, 20251.20p1.42p1.10p1.25p1,873,345
Nov 5, 20251.30p1.40p1.35p1.30p105,366
Nov 4, 20251.30p1.40p1.30p1.40p27,092
Nov 3, 20251.30p1.35p1.20p1.30p87,688
Oct 31, 20251.30p1.22p1.20p1.30p15,248
Oct 29, 20251.30p1.27p1.20p1.30p12,951
Oct 27, 20251.30p1.20p1.20p1.20p672,519
Oct 22, 20251.35p1.35p1.20p1.35p736,974
Oct 21, 20251.35p1.23p1.23p1.35p1,654,696
Oct 17, 20251.35p1.33p1.31p1.35p326,004
Oct 16, 20251.35p1.43p1.30p1.43p189,702
Oct 15, 20251.40p1.40p1.20p1.35p32,372
Oct 14, 20251.15p1.40p1.13p1.40p2,807,804
Oct 13, 20251.45p1.40p1.00p1.15p1,623,546
Oct 9, 20251.45p1.40p1.35p1.45p538,708
Oct 8, 20251.30p1.53p1.26p1.53p1,391,090
Oct 7, 20251.65p1.70p1.40p1.50p1,743,283
Oct 6, 20251.65p1.60p1.60p1.60p23,449
Oct 3, 20251.75p1.70p1.60p1.65p144,848
Oct 2, 20251.82p1.88p1.61p1.88p1,222,000
Oct 1, 20251.75p1.90p1.70p1.82p1,091,210
Sep 30, 20251.80p1.60p1.60p1.75p500,000
Sep 29, 20251.80p1.90p1.63p1.80p2,997,526
Sep 26, 20251.70p2.00p1.52p1.80p9,495,029
Sep 25, 20251.35p1.80p1.30p1.60p2,845,957
Sep 24, 20251.10p1.50p1.00p1.35p2,879,433
Sep 23, 20251.10p1.20p0.90p1.10p437,547
Sep 22, 20251.10p1.17p1.17p1.10p10,000
Sep 19, 20251.10p1.20p1.07p1.10p2,352,550
Sep 18, 20251.10p1.30p1.00p1.10p1,069,045
Sep 17, 20251.25p1.30p1.00p1.10p4,279,474
Sep 16, 20251.65p2.20p0.85p1.40p18,374,620
Sep 15, 20252.15p2.20p1.50p1.65p3,694,980
Sep 12, 20252.40p2.50p2.00p2.15p2,395,049
Sep 11, 20252.40p2.40p2.32p2.40p2,031,100
Sep 10, 20252.30p2.50p2.25p2.40p1,620,345
Sep 9, 20252.30p2.42p2.11p2.30p3,076,699
Sep 8, 20252.00p2.50p1.92p2.30p4,348,118
1234
Showing 1 to 50 of 176

Most Read

Receive our
daily news email

Subscribe to the latest investing news by entering your email address below

You can opt out at any time.

For five days a week you will get

  • The latest company news
  • Insight into investment trends
  • Round-up of director's buys and sells
  • Articles from Shares magazine
Sharesmagazine cover

Plus more useful investment content and occasional promotional offers.

Shares Magazine Latest Issue Cover
Latest Issue:
25 Sep 2025

Market Overview

UK 350 Risers and Fallers

Risers

CompanyPrice% Chg
Trustpilot Group PLC146.4013.31
Greggs PLC1,674.005.28
Ssp Group PLC172.304.49
Elementis PLC166.804.12
Rightmove PLC540.203.33
Pinewood Technologies Group PLC370.002.92

Fallers

CompanyPrice% Chg
Baltic Classifieds Group PLC175.40-5.70
Mony Group PLC181.80-5.31
Trainline PLC209.00-4.91
Big Yellow Group PLC1,024.00-4.30
Oxford Nanopore Technologies PLC124.70-4.30
Goodwin PLC19,650.00-3.68
Risers/fallers data from previous trading day.