1.75p-0.25 (-12.50%)11 Jul 2025, 14:00
Find out how to deal online from £1.50 in a SIPP, ISA or Dealing account.AJ Bell logo

World Chess PLC Historic Prices

 
     
DateOpenHighLowCloseVolume
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
Jun 23, 20253.00p3.00p2.50p2.75p5,975
Jun 20, 20252.75p3.00p2.98p3.00p33,372
Jun 19, 20253.25p3.00p2.50p2.75p651,573
Jun 18, 20253.25p3.50p3.00p3.25p107,350
Jun 17, 20253.25p3.30p3.10p3.25p974,300
Jun 12, 20253.25p3.36p3.00p3.25p1,191,702
Jun 10, 20253.75p3.70p3.00p3.25p123,600
Jun 6, 20253.25p3.50p3.50p3.75p130,000
Jun 5, 20252.75p3.50p3.00p3.25p2,583,339
Jun 4, 20253.00p3.00p2.98p2.75p360,000
Jun 3, 20253.25p3.50p3.00p3.00p766
May 30, 20253.25p3.32p3.30p3.25p801,426
May 28, 20253.25p3.50p3.50p3.25p30
May 23, 20253.25p3.00p3.00p3.25p110,000
May 22, 20253.25p3.50p3.00p3.25p1,454
May 20, 20253.25p3.44p3.44p3.25p1,039,318
May 7, 20253.25p3.50p3.00p3.25p1,750
May 6, 20253.25p3.10p3.10p3.25p32,644
May 1, 20253.25p3.50p3.00p3.25p124
Apr 30, 20253.50p3.80p3.06p3.25p416,465
Apr 25, 20253.75p3.80p3.15p3.50p43,103
Apr 17, 20253.25p3.50p3.00p3.25p854,678
Apr 15, 20253.25p3.50p2.71p3.25p502,878
Apr 14, 20253.75p4.00p3.00p3.25p467,317
Apr 11, 20253.75p3.52p3.52p3.75p146,439
Apr 10, 20253.75p3.25p3.25p3.75p129,291
Apr 9, 20253.75p4.00p3.50p3.75p115,242
Apr 8, 20253.75p3.52p3.52p3.75p92,254
Apr 7, 20254.25p4.50p3.50p3.92p102,606
Apr 4, 20254.25p4.50p4.50p4.25p18
Apr 3, 20254.75p4.50p4.00p4.25p377,985
Mar 28, 20254.75p4.75p4.75p4.75p10,000
Mar 24, 20254.75p4.90p4.80p4.75p2,883
Mar 21, 20254.75p5.00p5.00p4.75p20
Mar 20, 20254.75p4.86p4.86p4.75p70
Mar 18, 20254.75p4.71p4.71p4.75p212,311
Mar 12, 20254.75p4.71p4.71p4.75p40,000
Showing 1 to 50 of 180
July
January
February
March
April
May
June
July
August
September
October
November
December
2024
1950
1951
1952
1953
1954
1955
1956
1957
1958
1959
1960
1961
1962
1963
1964
1965
1966
1967
1968
1969
1970
1971
1972
1973
1974
1975
1976
1977
1978
1979
1980
1981
1982
1983
1984
1985
1986
1987
1988
1989
1990
1991
1992
1993
1994
1995
1996
1997
1998
1999
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
2025
2026
2027
2028
2029
2030
2031
2032
2033
2034
2035
2036
2037
2038
2039
2040
2041
2042
2043
2044
2045
2046
2047
2048
2049
2050
SunMonTueWedThuFriSat
30
1
2
3
4
5
6
7
8
9
10
11
12
13
14
15
16
17
18
19
20
21
22
23
24
25
26
27
28
29
30
31
1
2
3
00:00
01:00
02:00
03:00
04:00
05:00
06:00
07:00
08:00
09:00
10:00
11:00
12:00
13:00
14:00
15:00
16:00
17:00
18:00
19:00
20:00
21:00
22:00
23:00
July
January
February
March
April
May
June
July
August
September
October
November
December
2025
1950
1951
1952
1953
1954
1955
1956
1957
1958
1959
1960
1961
1962
1963
1964
1965
1966
1967
1968
1969
1970
1971
1972
1973
1974
1975
1976
1977
1978
1979
1980
1981
1982
1983
1984
1985
1986
1987
1988
1989
1990
1991
1992
1993
1994
1995
1996
1997
1998
1999
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
2025
2026
2027
2028
2029
2030
2031
2032
2033
2034
2035
2036
2037
2038
2039
2040
2041
2042
2043
2044
2045
2046
2047
2048
2049
2050
SunMonTueWedThuFriSat
29
30
1
2
3
4
5
6
7
8
9
10
11
12
13
14
15
16
17
18
19
20
21
22
23
24
25
26
27
28
29
30
31
1
2
00:00
01:00
02:00
03:00
04:00
05:00
06:00
07:00
08:00
09:00
10:00
11:00
12:00
13:00
14:00
15:00
16:00
17:00
18:00
19:00
20:00
21:00
22:00
23:00