World Chess PLC CHSS
LSE · United Kingdom · Technology Services
GBp 0.6000-0.05 (-7.69%)
Market closed· · GBp · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · GBp · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-09-30 | GBp 0.65 | 0.00% | GBp 0.65 | GBp 0.65 | GBp 0.62 | 395.92K |
| 2026-09-29 | GBp 0.65 | -8.45% | GBp 0.65 | GBp 0.64 | GBp 0.64 | 5.54K |
| 2026-09-28 | GBp 0.71 | +9.23% | GBp 0.65 | GBp 0.71 | GBp 0.60 | 90.91K |
| 2026-09-25 | GBp 0.65 | 0.00% | GBp 0.65 | GBp 0.71 | GBp 0.60 | 2.92M |
| 2026-09-24 | GBp 0.65 | 0.00% | GBp 0.65 | GBp 0.69 | GBp 0.65 | 446.80K |
| 2026-09-23 | GBp 0.65 | 0.00% | GBp 0.65 | GBp 0.65 | GBp 0.65 | 0 |
| 2026-09-22 | GBp 0.65 | 0.00% | GBp 0.65 | GBp 0.71 | GBp 0.63 | 280.36K |
| 2026-09-21 | GBp 0.65 | 0.00% | GBp 0.65 | GBp 0.70 | GBp 0.60 | 346.22K |
| 2026-09-18 | GBp 0.65 | +18.18% | GBp 0.57 | GBp 0.70 | GBp 0.50 | 1.27M |
| 2026-09-17 | GBp 0.55 | 0.00% | GBp 0.55 | GBp 0.60 | GBp 0.50 | 359.24K |
| 2026-09-16 | GBp 0.55 | 0.00% | GBp 0.55 | GBp 0.55 | GBp 0.55 | 0 |
| 2026-09-15 | GBp 0.55 | 0.00% | GBp 0.55 | GBp 0.60 | GBp 0.52 | 123.69K |
| 2026-09-14 | GBp 0.55 | +10.00% | GBp 0.50 | GBp 0.60 | GBp 0.50 | 186.11K |
| 2026-09-11 | GBp 0.50 | 0.00% | GBp 0.50 | GBp 0.55 | GBp 0.45 | 2.21K |
| 2026-09-10 | GBp 0.50 | +11.11% | GBp 0.45 | GBp 0.50 | GBp 0.45 | 115 |
| 2026-09-09 | GBp 0.45 | -4.26% | GBp 0.45 | GBp 0.45 | GBp 0.45 | 0 |
| 2026-09-08 | GBp 0.47 | 0.00% | GBp 0.47 | GBp 0.47 | GBp 0.47 | 0 |
| 2026-09-07 | GBp 0.47 | +17.50% | GBp 0.40 | GBp 0.47 | GBp 0.40 | 621.89K |
| 2026-09-04 | GBp 0.40 | +6.67% | GBp 0.38 | GBp 0.45 | GBp 0.35 | 201.52K |
| 2026-09-03 | GBp 0.38 | -6.25% | GBp 0.38 | GBp 0.41 | GBp 0.35 | 225.87K |
| 2026-09-02 | GBp 0.40 | 0.00% | GBp 0.40 | GBp 0.40 | GBp 0.40 | 0 |
| 2026-09-01 | GBp 0.40 | +5.26% | GBp 0.35 | GBp 0.41 | GBp 0.40 | 1.03M |
| 2026-08-28 | GBp 0.38 | +8.57% | GBp 0.35 | GBp 0.40 | GBp 0.38 | 458.56K |
| 2026-08-27 | GBp 0.35 | 0.00% | GBp 0.35 | GBp 0.40 | GBp 0.38 | 54.47K |
| 2026-08-26 | GBp 0.35 | 0.00% | GBp 0.35 | GBp 0.35 | GBp 0.35 | 0 |
| 2026-08-25 | GBp 0.35 | 0.00% | GBp 0.35 | GBp 0.35 | GBp 0.35 | 0 |
| 2026-08-24 | GBp 0.35 | 0.00% | GBp 0.35 | GBp 0.35 | GBp 0.35 | 0 |
| 2026-08-21 | GBp 0.35 | 0.00% | GBp 0.35 | GBp 0.35 | GBp 0.35 | 0 |
| 2026-08-20 | GBp 0.35 | 0.00% | GBp 0.35 | GBp 0.35 | GBp 0.35 | 0 |
| 2026-08-19 | GBp 0.35 | 0.00% | GBp 0.35 | GBp 0.35 | GBp 0.35 | 0 |
| 2026-08-18 | GBp 0.35 | +9,900.00% | GBp 0.35 | GBp 0.35 | GBp 0.35 | 0 |
| 2026-08-17 | GBp 0.00 | -99.00% | GBp 0.00 | GBp 0.00 | GBp 0.00 | 0 |
| 2026-08-14 | GBp 0.35 | 0.00% | GBp 0.35 | GBp 0.35 | GBp 0.35 | 0 |
| 2026-08-13 | GBp 0.35 | 0.00% | GBp 0.35 | GBp 0.38 | GBp 0.38 | 175.00K |
| 2026-08-12 | GBp 0.35 | 0.00% | GBp 0.35 | GBp 0.40 | GBp 0.33 | 417.34K |
| 2026-08-11 | GBp 0.35 | 0.00% | GBp 0.35 | GBp 0.35 | GBp 0.35 | 0 |
| 2026-08-10 | GBp 0.35 | 0.00% | GBp 0.35 | GBp 0.35 | GBp 0.35 | 0 |
| 2026-08-07 | GBp 0.35 | 0.00% | GBp 0.35 | GBp 0.35 | GBp 0.35 | 0 |
| 2026-08-06 | GBp 0.35 | 0.00% | GBp 0.35 | GBp 0.38 | GBp 0.32 | 7.50M |
| 2026-08-05 | GBp 0.35 | 0.00% | GBp 0.35 | GBp 0.35 | GBp 0.35 | 0 |
| 2026-08-04 | GBp 0.35 | 0.00% | GBp 0.35 | GBp 0.32 | GBp 0.32 | 33.00K |
| 2026-08-03 | GBp 0.35 | 0.00% | GBp 0.35 | GBp 0.35 | GBp 0.35 | 0 |
| 2026-07-31 | GBp 0.35 | 0.00% | GBp 0.35 | GBp 0.35 | GBp 0.35 | 0 |
| 2026-07-30 | GBp 0.35 | 0.00% | GBp 0.35 | GBp 0.33 | GBp 0.32 | 125.00K |
| 2026-07-29 | GBp 0.35 | 0.00% | GBp 0.35 | GBp 0.35 | GBp 0.35 | 0 |
| 2026-07-28 | GBp 0.35 | 0.00% | GBp 0.35 | GBp 0.33 | GBp 0.33 | 8.16K |
| 2026-07-27 | GBp 0.35 | 0.00% | GBp 0.35 | GBp 0.35 | GBp 0.35 | 0 |
| 2026-07-24 | GBp 0.35 | 0.00% | GBp 0.35 | GBp 0.33 | GBp 0.33 | 1.50K |
| 2026-07-23 | GBp 0.35 | 0.00% | GBp 0.35 | GBp 0.33 | GBp 0.33 | 95.00K |
| 2026-07-22 | GBp 0.35 | 0.00% | GBp 0.35 | GBp 0.35 | GBp 0.35 | 0 |
| 2026-07-21 | GBp 0.35 | +7.69% | GBp 0.32 | GBp 0.35 | GBp 0.33 | 1.02M |
| 2026-07-20 | GBp 0.32 | 0.00% | GBp 0.32 | GBp 0.35 | GBp 0.30 | 660 |
| 2026-07-17 | GBp 0.32 | 0.00% | GBp 0.32 | GBp 0.35 | GBp 0.30 | 700 |
| 2026-07-16 | GBp 0.32 | 0.00% | GBp 0.32 | GBp 0.35 | GBp 0.30 | 2.53M |
| 2026-07-15 | GBp 0.32 | 0.00% | GBp 0.32 | GBp 0.35 | GBp 0.30 | 10.00K |
| 2026-07-14 | GBp 0.32 | 0.00% | GBp 0.32 | GBp 0.32 | GBp 0.32 | 0 |
| 2026-07-13 | GBp 0.32 | 0.00% | GBp 0.32 | GBp 0.35 | GBp 0.30 | 64.94K |
| 2026-07-10 | GBp 0.32 | 0.00% | GBp 0.32 | GBp 0.35 | GBp 0.35 | 4.70K |
| 2026-07-09 | GBp 0.32 | +17.75% | GBp 0.31 | GBp 0.35 | GBp 0.30 | 18.74K |
| 2026-07-08 | GBp 0.28 | -10.97% | GBp 0.31 | GBp 0.28 | GBp 0.28 | 14.28K |
| 2026-07-07 | GBp 0.31 | +12.73% | GBp 0.28 | GBp 0.30 | GBp 0.30 | 1.00M |
| 2026-07-06 | GBp 0.28 | 0.00% | GBp 0.28 | GBp 0.30 | GBp 0.25 | 21.92K |
| 2026-07-03 | GBp 0.28 | 0.00% | GBp 0.28 | GBp 0.30 | GBp 0.25 | 300 |
| 2026-07-02 | GBp 0.28 | 0.00% | GBp 0.28 | GBp 0.30 | GBp 0.25 | 48.38K |
| 2026-07-01 | GBp 0.28 | 0.00% | GBp 0.28 | GBp 0.26 | GBp 0.26 | 250.00K |
| 2026-06-30 | GBp 0.28 | 0.00% | GBp 0.28 | GBp 0.28 | GBp 0.28 | 0 |
| 2026-06-29 | GBp 0.28 | 0.00% | GBp 0.28 | GBp 0.30 | GBp 0.25 | 41.80K |
| 2026-06-26 | GBp 0.28 | 0.00% | GBp 0.28 | GBp 0.28 | GBp 0.28 | 0 |
| 2026-06-25 | GBp 0.28 | 0.00% | GBp 0.28 | GBp 0.30 | GBp 0.25 | 14.10K |
| 2026-06-24 | GBp 0.28 | 0.00% | GBp 0.28 | GBp 0.28 | GBp 0.28 | 0 |
| 2026-06-23 | GBp 0.28 | 0.00% | GBp 0.28 | GBp 0.25 | GBp 0.25 | 50.00K |
| 2026-06-22 | GBp 0.28 | 0.00% | GBp 0.28 | GBp 0.30 | GBp 0.25 | 17.84K |
| 2026-06-19 | GBp 0.28 | 0.00% | GBp 0.28 | GBp 0.27 | GBp 0.25 | 3.20M |
| 2026-06-18 | GBp 0.28 | -1.08% | GBp 0.31 | GBp 0.30 | GBp 0.25 | 4.94M |
| 2026-06-17 | GBp 0.28 | -10.32% | GBp 0.31 | GBp 0.28 | GBp 0.27 | 585.35K |
| 2026-06-16 | GBp 0.31 | 0.00% | GBp 0.31 | GBp 0.34 | GBp 0.34 | 18.88K |
| 2026-06-15 | GBp 0.31 | 0.00% | GBp 0.31 | GBp 0.35 | GBp 0.27 | 53.90K |
| 2026-06-12 | GBp 0.31 | 0.00% | GBp 0.31 | GBp 0.35 | GBp 0.27 | 167.58K |
| 2026-06-11 | GBp 0.31 | +29.17% | GBp 0.25 | GBp 0.34 | GBp 0.27 | 5.72M |
| 2026-06-10 | GBp 0.24 | +6.67% | GBp 0.25 | GBp 0.29 | GBp 0.20 | 6.09M |
| 2026-06-09 | GBp 0.22 | 0.00% | GBp 0.22 | GBp 0.22 | GBp 0.22 | 0 |
| 2026-06-08 | GBp 0.22 | 0.00% | GBp 0.22 | GBp 0.25 | GBp 0.20 | 92.00K |
| 2026-06-05 | GBp 0.22 | 0.00% | GBp 0.22 | GBp 0.22 | GBp 0.22 | 0 |
| 2026-06-04 | GBp 0.22 | 0.00% | GBp 0.22 | GBp 0.25 | GBp 0.20 | 5.66K |
| 2026-06-03 | GBp 0.22 | 0.00% | GBp 0.22 | GBp 0.23 | GBp 0.20 | 169.25K |
| 2026-06-02 | GBp 0.22 | 0.00% | GBp 0.22 | GBp 0.25 | GBp 0.20 | 1.11K |
| 2026-06-01 | GBp 0.22 | 0.00% | GBp 0.22 | GBp 0.25 | GBp 0.20 | 5.85K |
| 2026-05-29 | GBp 0.22 | 0.00% | GBp 0.22 | GBp 0.23 | GBp 0.23 | 2.00K |
| 2026-05-28 | GBp 0.22 | 0.00% | GBp 0.22 | GBp 0.25 | GBp 0.20 | 7.43K |
| 2026-05-27 | GBp 0.22 | 0.00% | GBp 0.22 | GBp 0.25 | GBp 0.25 | 800 |