1. Share Prices

  2. World Chess PLC (CHSS)

2.40p+0.00 (+0.00%)11 Sep 2025, 17:15
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 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
Jun 30, 20252.25p2.42p2.05p2.25p530,130
Jun 27, 20252.75p2.78p2.26p2.25p2,009,217
Jun 26, 20252.75p2.50p2.50p2.75p1,076
Jun 25, 20253.00p3.20p2.50p2.75p1,895,714
Jun 24, 20252.75p3.10p2.56p3.00p445,130
1234
Showing 1 to 50 of 178

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:
11 Sep 2025

Market Overview

UK 350 Risers and Fallers

Risers

CompanyPrice% Chg
Trainline PLC291.8012.23
Avon Technologies PLC2,095.007.99
Bae Systems PLC1,947.506.30
Carnival PLC2,164.004.19
Helios Towers PLC142.604.09
Cranswick PLC5,220.003.98

Fallers

CompanyPrice% Chg
Sdcl Efficiency Income Trust PLC55.50-3.48
Computacenter PLC2,242.00-3.36
Gamma Communications PLC986.00-3.33
Energean PLC865.00-3.30
Xps Pensions Group PLC343.50-2.97
Burberry Group PLC1,139.50-2.81
Risers/fallers data from previous trading day. Today's data available from 8:15am.