1. Share Prices

  2. World Chess PLC (CHSS)

1.20p-0.20 (-14.29%)17 Sep 2025, 16:29
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
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
Sep 5, 20251.85p2.10p1.60p2.00p4,047,987
Sep 4, 20251.15p2.00p1.10p1.78p3,028,681
Sep 3, 20250.90p1.24p0.82p1.15p4,376,725
Sep 2, 20250.90p1.00p0.71p0.90p3,574,293
Sep 1, 20250.85p1.00p0.70p0.90p4,134,607
Aug 29, 20250.70p0.99p0.70p0.80p4,241,266
Aug 28, 20250.65p0.75p0.55p0.70p4,088,086
Aug 27, 20250.65p0.66p0.57p0.65p2,862,517
Aug 26, 20250.65p0.67p0.55p0.65p3,966,580
Aug 22, 20250.68p0.67p0.52p0.65p13,397,461
Aug 21, 20250.68p0.74p0.50p0.68p3,793,372
Aug 20, 20250.82p0.88p0.52p0.68p7,267,902
Aug 19, 20251.13p0.89p0.75p0.85p1,198,883
Aug 18, 20251.13p1.07p1.07p1.13p2,160
Aug 15, 20251.13p1.13p1.10p1.13p98,920
Aug 14, 20251.13p1.25p0.80p1.13p995,265
Aug 13, 20251.25p1.25p0.92p1.13p867,480
Aug 12, 20251.25p1.38p1.00p1.25p602,673
Aug 11, 20251.25p1.44p1.11p1.44p1,326,467
Aug 8, 20251.38p1.44p1.44p1.38p1,685
Aug 7, 20251.38p1.50p1.25p1.38p10,641
Aug 5, 20251.75p1.50p1.25p1.38p1,189,293
Aug 4, 20251.75p2.00p1.50p1.75p54,711
Jul 31, 20251.75p1.70p1.70p1.75p20,991
Jul 28, 20251.75p1.70p1.60p1.75p741,683
Jul 25, 20251.75p2.00p1.50p1.75p44,703
Jul 24, 20251.75p1.62p1.62p1.62p50
Jul 23, 20251.75p1.70p1.25p1.75p3,335,820
Jul 22, 20251.75p1.60p1.59p1.75p42,131
Jul 21, 20251.75p2.00p1.30p1.75p957,850
Jul 18, 20251.75p2.00p1.50p1.75p246,567
Jul 16, 20251.75p1.80p1.80p1.75p61,694
Jul 15, 20251.75p1.80p1.50p1.75p706,480
Jul 14, 20251.75p2.00p1.50p1.90p1,097,118
Jul 11, 20252.00p2.15p1.50p1.75p2,610,454
Jul 9, 20251.75p2.20p1.50p2.00p16,614
Jul 8, 20252.50p2.56p1.80p1.75p799,325
Jul 7, 20252.50p2.62p2.48p2.50p442,763
Jul 4, 20252.50p2.70p2.01p2.50p2,116,417
Jul 3, 20252.25p2.84p2.48p2.50p964,225
Jul 2, 20252.25p2.25p2.19p2.25p1,152,193
Jul 1, 20252.25p2.27p2.00p2.25p100,245
1234
Showing 1 to 50 of 181

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:
18 Sep 2025

Market Overview

UK 350 Risers and Fallers

Risers

CompanyPrice% Chg
Aston Martin Lagonda Global Holdings PLC81.957.83
Moonpig Group PLC212.006.96
Prs Reit (The) PLC110.805.93
Vistry Group PLC641.404.46
Asos PLC286.504.37
Marks And Spencer Group PLC357.804.19

Fallers

CompanyPrice% Chg
Diversified Energy Company PLC1,053.00-6.15
Chemring Group PLC569.00-5.01
Ip Group PLC52.80-4.86
Trainline PLC285.20-2.60
Fresnillo PLC2,186.00-2.50
Itv PLC80.10-2.38
Risers/fallers data from previous trading day. Today's data available from 8:15am.