tiprankstipranks
World Chess PLC (GB:CHSS)
LSE:CHSS
UK Market
CHSS
World Chess PLC
RESEARCH TOOLSreports
Want to see GB:CHSS full AI Analyst Report?

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
May 06, 2026
0.33
0.33
0.32
0.33
0.33
-1.52%
0
0.00
May 05, 2026
0.33
0.34
0.33
0.33
0.33
+1.54%
192,239
0.28
May 04, 2026
0.33
0.37
0.30
0.33
0.33
0.00%
0
0.00
May 01, 2026
0.35
0.37
0.30
0.33
0.33
-10.96%
296,399
0.42
Apr 30, 2026
0.37
0.33
0.33
0.37
0.37
0.00%
745,175
1.08
Apr 29, 2026
0.37
0.40
0.33
0.37
0.37
0.00%
200
<0.01
Apr 28, 2026
0.37
0.37
0.36
0.37
0.37
0.00%
0
0.00
Apr 27, 2026
0.37
0.37
0.37
0.37
0.37
0.00%
25,347
0.03
Apr 24, 2026
0.37
0.37
0.36
0.37
0.37
0.00%
0
0.00
Apr 23, 2026
0.37
0.37
0.36
0.37
0.37
0.00%
0
0.00
Apr 22, 2026
0.37
0.37
0.36
0.37
0.37
0.00%
0
0.00
Apr 21, 2026
0.37
0.33
0.33
0.37
0.37
0.00%
4,927,143
4.93
Apr 20, 2026
0.37
0.40
0.33
0.37
0.37
0.00%
48,085
0.05
Apr 17, 2026
0.37
0.34
0.34
0.37
0.37
0.00%
100,000
0.10
Apr 16, 2026
0.37
0.40
0.33
0.37
0.37
0.00%
6,530
<0.01
Apr 15, 2026
0.37
0.34
0.34
0.37
0.37
-2.41%
14,000
0.01
Apr 14, 2026
0.37
0.40
0.33
0.37
0.37
+2.47%
38,220
0.04
Apr 13, 2026
0.37
0.40
0.33
0.37
0.37
0.00%
5,100,180
5.29
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
Rows:
50