1.75p-0.25 (-12.50%)11 Jul 2025, 14:00
World Chess PLC Historic Prices
Date | Open | High | Low | Close | Volume |
---|---|---|---|---|---|
Jul 11, 2025 | 2.00p | 2.15p | 1.50p | 1.75p | 2,610,454 |
Jul 9, 2025 | 1.75p | 2.20p | 1.50p | 2.00p | 16,614 |
Jul 8, 2025 | 2.50p | 2.56p | 1.80p | 1.75p | 799,325 |
Jul 7, 2025 | 2.50p | 2.62p | 2.48p | 2.50p | 442,763 |
Jul 4, 2025 | 2.50p | 2.70p | 2.01p | 2.50p | 2,116,417 |
Jul 3, 2025 | 2.25p | 2.84p | 2.48p | 2.50p | 964,225 |
Jul 2, 2025 | 2.25p | 2.25p | 2.19p | 2.25p | 1,152,193 |
Jul 1, 2025 | 2.25p | 2.27p | 2.00p | 2.25p | 100,245 |
Jun 30, 2025 | 2.25p | 2.42p | 2.05p | 2.25p | 530,130 |
Jun 27, 2025 | 2.75p | 2.78p | 2.26p | 2.25p | 2,009,217 |
Jun 26, 2025 | 2.75p | 2.50p | 2.50p | 2.75p | 1,076 |
Jun 25, 2025 | 3.00p | 3.20p | 2.50p | 2.75p | 1,895,714 |
Jun 24, 2025 | 2.75p | 3.10p | 2.56p | 3.00p | 445,130 |
Jun 23, 2025 | 3.00p | 3.00p | 2.50p | 2.75p | 5,975 |
Jun 20, 2025 | 2.75p | 3.00p | 2.98p | 3.00p | 33,372 |
Jun 19, 2025 | 3.25p | 3.00p | 2.50p | 2.75p | 651,573 |
Jun 18, 2025 | 3.25p | 3.50p | 3.00p | 3.25p | 107,350 |
Jun 17, 2025 | 3.25p | 3.30p | 3.10p | 3.25p | 974,300 |
Jun 12, 2025 | 3.25p | 3.36p | 3.00p | 3.25p | 1,191,702 |
Jun 10, 2025 | 3.75p | 3.70p | 3.00p | 3.25p | 123,600 |
Jun 6, 2025 | 3.25p | 3.50p | 3.50p | 3.75p | 130,000 |
Jun 5, 2025 | 2.75p | 3.50p | 3.00p | 3.25p | 2,583,339 |
Jun 4, 2025 | 3.00p | 3.00p | 2.98p | 2.75p | 360,000 |
Jun 3, 2025 | 3.25p | 3.50p | 3.00p | 3.00p | 766 |
May 30, 2025 | 3.25p | 3.32p | 3.30p | 3.25p | 801,426 |
May 28, 2025 | 3.25p | 3.50p | 3.50p | 3.25p | 30 |
May 23, 2025 | 3.25p | 3.00p | 3.00p | 3.25p | 110,000 |
May 22, 2025 | 3.25p | 3.50p | 3.00p | 3.25p | 1,454 |
May 20, 2025 | 3.25p | 3.44p | 3.44p | 3.25p | 1,039,318 |
May 7, 2025 | 3.25p | 3.50p | 3.00p | 3.25p | 1,750 |
May 6, 2025 | 3.25p | 3.10p | 3.10p | 3.25p | 32,644 |
May 1, 2025 | 3.25p | 3.50p | 3.00p | 3.25p | 124 |
Apr 30, 2025 | 3.50p | 3.80p | 3.06p | 3.25p | 416,465 |
Apr 25, 2025 | 3.75p | 3.80p | 3.15p | 3.50p | 43,103 |
Apr 17, 2025 | 3.25p | 3.50p | 3.00p | 3.25p | 854,678 |
Apr 15, 2025 | 3.25p | 3.50p | 2.71p | 3.25p | 502,878 |
Apr 14, 2025 | 3.75p | 4.00p | 3.00p | 3.25p | 467,317 |
Apr 11, 2025 | 3.75p | 3.52p | 3.52p | 3.75p | 146,439 |
Apr 10, 2025 | 3.75p | 3.25p | 3.25p | 3.75p | 129,291 |
Apr 9, 2025 | 3.75p | 4.00p | 3.50p | 3.75p | 115,242 |
Apr 8, 2025 | 3.75p | 3.52p | 3.52p | 3.75p | 92,254 |
Apr 7, 2025 | 4.25p | 4.50p | 3.50p | 3.92p | 102,606 |
Apr 4, 2025 | 4.25p | 4.50p | 4.50p | 4.25p | 18 |
Apr 3, 2025 | 4.75p | 4.50p | 4.00p | 4.25p | 377,985 |
Mar 28, 2025 | 4.75p | 4.75p | 4.75p | 4.75p | 10,000 |
Mar 24, 2025 | 4.75p | 4.90p | 4.80p | 4.75p | 2,883 |
Mar 21, 2025 | 4.75p | 5.00p | 5.00p | 4.75p | 20 |
Mar 20, 2025 | 4.75p | 4.86p | 4.86p | 4.75p | 70 |
Mar 18, 2025 | 4.75p | 4.71p | 4.71p | 4.75p | 212,311 |
Mar 12, 2025 | 4.75p | 4.71p | 4.71p | 4.75p | 40,000 |
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

Plus more useful investment content and occasional promotional offers.
Market Overview
Market overview failed to load.
UK 350 Risers and Fallers
Risers
Company | Price | % Chg |
---|---|---|
Atalaya Mining Copper, S.A. | 480.00 | 3.90 |
Hochschild Mining PLC | 280.60 | 3.54 |
Jupiter Fund Management PLC | 124.20 | 3.50 |
Fresnillo PLC | 1,516.00 | 3.48 |
BP PLC | 402.05 | 3.42 |
Zigup PLC | 338.00 | 2.74 |
Fallers
Company | Price | % Chg |
---|---|---|
Ssp Group PLC | 173.10 | -7.93 |
Close Brothers Group PLC | 391.60 | -3.40 |
Watches Of Switzerland Group PLC | 363.60 | -3.30 |
Jd Sports Fashion PLC | 87.66 | -3.27 |
Moonpig Group PLC | 209.50 | -3.23 |
Gsk PLC | 1,408.50 | -3.16 |
Risers/fallers data from previous trading day.