tiprankstipranks
World Chess PLC (GB:CHSS)
LSE:CHSS
UK Market
CHSS
World Chess PLC
RESEARCH TOOLSreports

World Chess PLC (CHSS) Historical Prices

11 Followers
Time Period
1Y
Events
Historical Prices
Historical Prices
Rows:
50
Date
Open
High
Low
Close
Adj Close
% Change
Volume
Relative Volume
Apr 10, 2026
0.37
0.40
0.33
0.37
0.37
0.00%
6,721
<0.01
Apr 09, 2026
0.37
0.40
0.33
0.37
0.37
0.00%
13,445
0.01
Apr 08, 2026
0.37
0.40
0.34
0.37
0.37
0.00%
532,275
0.46
Apr 07, 2026
0.37
0.40
0.34
0.37
0.37
0.00%
71,431
0.06
Apr 06, 2026
0.37
0.40
0.32
0.37
0.37
0.00%
0
0.00
Apr 03, 2026
0.37
0.40
0.32
0.37
0.37
0.00%
0
0.00
Apr 02, 2026
0.33
0.40
0.32
0.37
0.37
+12.31%
5,510,093
4.29
Apr 01, 2026
0.33
0.35
0.35
0.33
0.33
0.00%
52,891
0.04
Mar 31, 2026
0.33
0.35
0.35
0.33
0.33
0.00%
127,675
0.10
Mar 30, 2026
0.33
0.35
0.30
0.33
0.33
0.00%
72,315
0.05
Mar 27, 2026
0.33
0.33
0.32
0.33
0.33
0.00%
0
0.00
Mar 26, 2026
0.33
0.31
0.31
0.33
0.33
0.00%
750,000
0.57
Mar 25, 2026
0.33
0.35
0.35
0.33
0.33
0.00%
151,500
0.11
Mar 24, 2026
0.43
0.40
0.35
0.33
0.33
-24.42%
104,532
0.08
Mar 23, 2026
0.43
0.45
0.41
0.43
0.43
-9.66%
14,146
0.01
Mar 20, 2026
0.43
0.48
0.44
0.48
0.48
+10.70%
30,725
0.02
Mar 19, 2026
0.43
0.43
0.43
0.43
0.43
0.00%
0
0.00
Mar 18, 2026
0.43
0.44
0.44
0.43
0.43
0.00%
61,963
0.05
Mar 17, 2026
0.43
0.43
0.43
0.43
0.43
0.00%
0
0.00
Mar 16, 2026
0.43
0.45
0.41
0.43
0.43
0.00%
848
<0.01
Mar 13, 2026
0.48
0.50
0.39
0.43
0.43
-9.47%
2,667,973
1.87
Mar 12, 2026
0.48
0.48
0.47
0.48
0.48
0.00%
0
0.00
Mar 11, 2026
0.48
0.48
0.47
0.48
0.48
0.00%
0
0.00
Mar 10, 2026
0.48
0.47
0.47
0.48
0.48
0.00%
17,000
0.01
Mar 09, 2026
0.48
0.50
0.45
0.48
0.48
0.00%
10,824
<0.01
Mar 06, 2026
0.48
0.48
0.47
0.48
0.48
0.00%
0
0.00
Mar 05, 2026
0.48
0.48
0.47
0.48
0.48
0.00%
0
0.00
Mar 04, 2026
0.48
0.47
0.47
0.48
0.48
0.00%
282,288
0.20
Mar 03, 2026
0.50
0.55
0.45
0.48
0.48
-5.00%
3,256,241
1.99
Mar 02, 2026
0.48
0.50
0.45
0.50
0.50
+5.26%
4,005,634
2.54
Feb 27, 2026
0.48
0.50
0.45
0.48
0.48
0.00%
222,818
0.14
Feb 26, 2026
0.48
0.50
0.46
0.48
0.48
0.00%
2,587,831
1.69
Feb 25, 2026
0.50
0.50
0.45
0.48
0.48
-5.00%
331,965
0.22
Feb 24, 2026
0.50
0.55
0.45
0.50
0.50
0.00%
18,125
0.01
Feb 23, 2026
0.50
0.55
0.45
0.50
0.50
0.00%
9,285
<0.01
Feb 20, 2026
0.50
0.51
0.50
0.50
0.50
0.00%
0
0.00
Feb 19, 2026
0.50
0.51
0.50
0.50
0.50
0.00%
0
0.00
Feb 18, 2026
0.50
0.46
0.46
0.50
0.50
0.00%
14,000
<0.01
Feb 17, 2026
0.50
0.51
0.50
0.50
0.50
0.00%
0
0.00
Feb 16, 2026
0.50
0.51
0.50
0.50
0.50
0.00%
0
0.00
Feb 13, 2026
0.50
0.50
0.50
0.50
0.50
0.00%
25,000
0.01
Feb 12, 2026
0.50
0.48
0.48
0.50
0.50
0.00%
10,200
<0.01
Feb 11, 2026
0.45
0.55
0.41
0.50
0.50
+16.28%
2,195,558
1.03
Feb 10, 2026
0.45
0.43
0.40
0.43
0.43
-4.44%
7,053,794
3.45
Feb 09, 2026
0.45
0.50
0.40
0.45
0.45
+5.88%
435,799
0.21
Feb 06, 2026
0.43
0.43
0.43
0.43
0.43
0.00%
990,000
0.48
Feb 05, 2026
0.43
0.45
0.44
0.43
0.43
0.00%
408,605
0.20
Feb 04, 2026
0.43
0.45
0.42
0.43
0.43
0.00%
273,478
0.13
Feb 03, 2026
0.50
0.45
0.40
0.43
0.43
-15.00%
931,720
0.46
Feb 02, 2026
0.50
0.51
0.50
0.50
0.50
0.00%
0
0.00
Rows:
50