World Chess (CHSS) Share Price

  1. Home
    2. /
  2. Company
    3. /
  3. World Chess

Date Open High Low Close* Volume
22/12/2025 0.90p 0.90p 0.81p 0.90p 78185
19/12/2025 0.90p 0.95p 0.90p 0.90p 0
18/12/2025 0.90p 1.00p 0.80p 0.90p 6860
17/12/2025 0.85p 0.90p 0.81p 0.90p 220012
16/12/2025 0.83p 0.90p 0.80p 0.85p 2644267
15/12/2025 0.83p 0.85p 0.83p 0.83p 0
12/12/2025 0.80p 0.87p 0.80p 0.80p 1828391
11/12/2025 0.75p 0.90p 0.70p 0.80p 4569159
10/12/2025 0.75p 0.75p 0.75p 0.75p 0
09/12/2025 0.75p 0.75p 0.70p 0.75p 400000
08/12/2025 0.75p 0.75p 0.75p 0.75p 0
05/12/2025 0.75p 0.75p 0.70p 0.75p 72000
04/12/2025 0.75p 0.75p 0.74p 0.75p 63937
03/12/2025 0.75p 0.75p 0.75p 0.75p 0
02/12/2025 0.80p 0.84p 0.60p 0.78p 434287
01/12/2025 0.60p 0.82p 0.60p 0.82p 15879423
28/11/2025 0.60p 0.60p 0.52p 0.60p 48186
27/11/2025 0.60p 0.60p 0.60p 0.60p 0
26/11/2025 0.60p 0.68p 0.60p 0.60p 4500
25/11/2025 0.60p 0.60p 0.60p 0.60p 0
24/11/2025 0.60p 0.60p 0.60p 0.60p 0
21/11/2025 0.60p 0.60p 0.60p 0.60p 0
20/11/2025 0.60p 0.68p 0.60p 0.60p 116362
19/11/2025 0.55p 0.69p 0.50p 0.60p 1095405
18/11/2025 0.50p 0.60p 0.46p 0.50p 2069950
17/11/2025 0.85p 0.90p 0.40p 0.61p 31597330
14/11/2025 0.90p 0.90p 0.82p 0.85p 500000
13/11/2025 1.25p 1.30p 0.90p 0.90p 3166458
12/11/2025 1.25p 1.40p 1.10p 1.25p 29262
11/11/2025 1.25p 1.25p 1.25p 1.25p 0
10/11/2025 1.25p 1.25p 1.12p 1.25p 893925
07/11/2025 1.30p 1.42p 1.10p 1.25p 1873349
06/11/2025 1.30p 1.30p 1.30p 1.30p 0
05/11/2025 1.30p 1.40p 1.30p 1.30p 105366
04/11/2025 1.30p 1.40p 1.30p 1.30p 27092
03/11/2025 1.30p 1.35p 1.20p 1.30p 87688
31/10/2025 1.30p 1.30p 1.20p 1.30p 15248
30/10/2025 1.30p 1.30p 1.30p 1.30p 0
29/10/2025 1.30p 1.30p 1.20p 1.30p 12951
28/10/2025 1.30p 1.30p 1.30p 1.30p 0
27/10/2025 1.30p 1.30p 1.20p 1.30p 672519
24/10/2025 1.30p 1.30p 1.30p 1.30p 0
23/10/2025 1.30p 1.30p 1.30p 1.30p 0
22/10/2025 1.35p 1.35p 1.20p 1.30p 736974
21/10/2025 1.35p 1.35p 1.23p 1.35p 1654696
20/10/2025 1.35p 1.39p 1.35p 1.35p 35506
17/10/2025 1.35p 1.35p 1.32p 1.35p 326004
16/10/2025 1.35p 1.43p 1.30p 1.43p 189704
15/10/2025 1.30p 1.40p 1.20p 1.35p 32372
14/10/2025 1.15p 1.40p 1.13p 1.40p 2807804
13/10/2025 1.45p 1.45p 1.00p 1.15p 1623547
10/10/2025 1.45p 1.45p 1.35p 1.45p 0
09/10/2025 1.45p 1.45p 1.35p 1.45p 538708
08/10/2025 1.50p 1.53p 1.27p 1.53p 1391091
07/10/2025 1.65p 1.70p 1.40p 1.50p 1743284
06/10/2025 1.65p 1.65p 1.60p 1.65p 23449
03/10/2025 1.75p 1.75p 1.60p 1.65p 144852
02/10/2025 1.83p 1.88p 1.61p 1.88p 1222000
01/10/2025 1.75p 1.90p 1.70p 1.83p 1091210
30/09/2025 1.80p 1.80p 1.60p 1.75p 500000
29/09/2025 1.80p 1.90p 1.63p 1.80p 2597526
26/09/2025 1.70p 2.00p 1.52p 1.80p 8495030
25/09/2025 1.35p 1.80p 1.30p 1.60p 2345954
24/09/2025 1.10p 1.50p 1.00p 1.35p 2879436
23/09/2025 1.10p 1.20p 0.90p 1.10p 437549
22/09/2025 1.10p 1.17p 1.10p 1.10p 10000
19/09/2025 1.10p 1.20p 1.07p 1.10p 2352550
18/09/2025 1.10p 1.30p 1.00p 1.10p 1069044
17/09/2025 1.25p 1.30p 1.00p 1.10p 4279476
16/09/2025 2.15p 2.15p 1.65p 1.40p 14374627
15/09/2025 2.15p 2.20p 1.50p 1.65p 3694981
12/09/2025 2.40p 2.50p 2.00p 2.15p 2395050
11/09/2025 2.30p 2.40p 2.30p 2.40p 2031100
10/09/2025 2.30p 2.50p 2.26p 2.40p 1620347
09/09/2025 2.30p 2.42p 2.11p 2.30p 3076698
08/09/2025 2.00p 2.50p 1.92p 2.30p 4348121
05/09/2025 1.85p 2.10p 1.60p 2.00p 3597990
04/09/2025 1.15p 2.00p 1.10p 1.78p 3028688
03/09/2025 0.90p 1.24p 0.82p 1.15p 4376727
02/09/2025 0.90p 1.00p 0.71p 0.90p 3574295
01/09/2025 0.85p 1.00p 0.70p 0.90p 4134609
29/08/2025 0.70p 0.90p 0.70p 0.80p 2156896
28/08/2025 0.65p 0.75p 0.55p 0.70p 4088086
27/08/2025 0.65p 0.65p 0.57p 0.65p 2862517
26/08/2025 0.65p 0.67p 0.55p 0.65p 966580
22/08/2025 0.68p 0.68p 0.52p 0.65p 13397461
21/08/2025 0.68p 0.75p 0.50p 0.68p 3793372
20/08/2025 0.83p 0.88p 0.52p 0.68p 7267902
19/08/2025 1.13p 1.13p 0.75p 0.85p 1198883
18/08/2025 1.13p 1.13p 1.07p 1.13p 2160
15/08/2025 1.13p 1.13p 1.10p 1.13p 98920
14/08/2025 1.13p 1.25p 1.13p 1.13p 186
13/08/2025 1.25p 1.25p 0.92p 1.13p 867482
12/08/2025 1.25p 1.38p 1.00p 1.25p 602673
11/08/2025 1.25p 1.44p 1.11p 1.44p 1326467
08/08/2025 1.38p 1.44p 1.38p 1.38p 1685
07/08/2025 1.38p 1.50p 1.25p 1.38p 10641
06/08/2025 1.38p 1.42p 1.38p 1.38p 0
05/08/2025 1.75p 1.75p 1.25p 1.38p 1189293
04/08/2025 1.75p 2.00p 1.50p 1.75p 54711
01/08/2025 1.75p 1.90p 1.75p 1.75p 0
31/07/2025 1.75p 1.90p 1.70p 1.75p 20991
30/07/2025 1.75p 1.90p 1.75p 1.75p 0
29/07/2025 1.75p 1.90p 1.75p 1.75p 0
28/07/2025 1.75p 1.75p 1.60p 1.75p 741683
25/07/2025 1.75p 2.00p 1.50p 1.75p 44705
24/07/2025 1.75p 1.75p 1.62p 1.62p 50
23/07/2025 1.75p 1.75p 1.25p 1.75p 3335820
22/07/2025 1.75p 1.75p 1.59p 1.75p 42131
21/07/2025 1.75p 2.00p 1.30p 1.75p 957851
18/07/2025 1.75p 2.00p 1.50p 1.75p 246568
17/07/2025 1.75p 1.75p 1.70p 1.75p 0
16/07/2025 1.75p 1.80p 1.75p 1.75p 61694
15/07/2025 1.75p 1.80p 1.50p 1.75p 706480
14/07/2025 1.75p 2.00p 1.50p 1.90p 1097120
11/07/2025 2.00p 2.16p 1.50p 1.75p 2610457
10/07/2025 2.00p 2.00p 2.00p 2.00p 0
09/07/2025 1.75p 2.20p 1.50p 2.00p 16615
08/07/2025 2.50p 2.56p 1.75p 1.75p 799329
07/07/2025 2.50p 2.62p 2.48p 2.50p 442763
04/07/2025 2.50p 2.70p 2.01p 2.50p 1190534
03/07/2025 2.25p 2.84p 2.25p 2.50p 964225
02/07/2025 2.25p 2.25p 2.20p 2.25p 1152193
01/07/2025 2.25p 2.27p 2.00p 2.25p 100245
30/06/2025 2.25p 2.42p 2.05p 2.25p 530130
27/06/2025 2.75p 2.78p 2.25p 2.25p 2009217
26/06/2025 2.75p 2.75p 2.50p 2.75p 1076
25/06/2025 3.00p 3.20p 2.50p 2.75p 1895715
24/06/2025 2.75p 3.10p 2.56p 3.00p 445130
23/06/2025 3.00p 3.00p 2.50p 2.75p 5975
20/06/2025 2.75p 3.00p 2.75p 3.00p 33371
19/06/2025 3.25p 3.25p 2.50p 2.75p 651573
18/06/2025 3.25p 3.50p 3.00p 3.25p 107351
17/06/2025 3.25p 3.30p 3.10p 3.25p 974300
16/06/2025 3.25p 3.25p 3.13p 3.25p 0
13/06/2025 3.25p 3.25p 3.13p 3.25p 0
12/06/2025 3.25p 3.36p 3.00p 3.25p 1191702
11/06/2025 3.25p 3.25p 3.13p 3.25p 0
10/06/2025 3.75p 3.75p 3.00p 3.25p 123601
09/06/2025 3.75p 3.83p 3.75p 3.75p 0
06/06/2025 3.25p 3.75p 3.25p 3.75p 130000
05/06/2025 2.75p 3.50p 2.75p 3.25p 2015136
04/06/2025 3.00p 3.00p 2.75p 2.75p 360000
03/06/2025 3.25p 3.50p 3.00p 3.00p 766
02/06/2025 3.25p 3.25p 3.25p 3.25p 0
30/05/2025 3.25p 3.32p 3.25p 3.25p 801426
29/05/2025 3.25p 3.25p 3.25p 3.25p 0
28/05/2025 3.25p 3.50p 3.25p 3.25p 30
27/05/2025 3.25p 3.25p 3.25p 3.25p 0
23/05/2025 3.25p 3.25p 3.00p 3.25p 110000
22/05/2025 3.25p 3.50p 3.00p 3.25p 1453
21/05/2025 3.25p 3.25p 3.13p 3.25p 0
20/05/2025 3.25p 3.44p 3.25p 3.25p 1039318
19/05/2025 3.25p 3.25p 3.13p 3.25p 0
16/05/2025 3.25p 3.25p 3.13p 3.25p 0
15/05/2025 3.25p 3.25p 3.13p 3.25p 0
14/05/2025 3.25p 3.25p 3.13p 3.25p 0
13/05/2025 3.25p 3.25p 3.13p 3.25p 0
12/05/2025 3.25p 3.25p 3.13p 3.25p 0
09/05/2025 3.25p 3.25p 3.13p 3.25p 0
08/05/2025 3.25p 3.25p 3.13p 3.25p 0
07/05/2025 3.25p 3.50p 3.00p 3.25p 1751
06/05/2025 3.25p 3.25p 3.10p 3.25p 32644
02/05/2025 3.25p 3.25p 3.13p 3.25p 0
01/05/2025 3.25p 3.50p 3.00p 3.25p 125
30/04/2025 3.50p 3.80p 3.06p 3.25p 416465
29/04/2025 3.50p 3.50p 3.50p 3.50p 0
28/04/2025 3.50p 3.50p 3.50p 3.50p 0
25/04/2025 3.75p 3.80p 3.15p 3.50p 43103
24/04/2025 3.75p 3.88p 3.75p 3.75p 0
23/04/2025 3.50p 3.90p 3.50p 3.75p 0
22/04/2025 3.50p 3.50p 3.50p 3.50p 0
17/04/2025 3.25p 3.50p 3.00p 3.25p 854679
16/04/2025 3.25p 3.25p 3.25p 3.25p 0
15/04/2025 3.25p 3.50p 2.71p 3.25p 502879
14/04/2025 3.75p 4.00p 3.00p 3.25p 467318
11/04/2025 3.75p 3.75p 3.53p 3.75p 146439
10/04/2025 3.75p 3.75p 3.25p 3.75p 129291
09/04/2025 3.75p 4.00p 3.50p 3.75p 115243
08/04/2025 3.75p 3.75p 3.53p 3.75p 92254
07/04/2025 4.25p 4.50p 3.50p 3.92p 102606
04/04/2025 4.25p 4.50p 4.25p 4.25p 19
03/04/2025 4.75p 4.75p 4.00p 4.25p 377986
02/04/2025 4.75p 4.88p 4.75p 4.75p 0
01/04/2025 4.75p 4.88p 4.75p 4.75p 0
31/03/2025 4.75p 4.88p 4.75p 4.75p 0
28/03/2025 4.75p 4.75p 4.75p 4.75p 10000
27/03/2025 4.75p 4.88p 4.75p 4.75p 0
26/03/2025 4.75p 4.88p 4.75p 4.75p 0
25/03/2025 4.75p 4.88p 4.75p 4.75p 0
24/03/2025 4.75p 4.90p 4.75p 4.75p 2883
21/03/2025 4.75p 5.00p 4.75p 4.75p 20
20/03/2025 4.75p 4.86p 4.75p 4.75p 70
19/03/2025 4.75p 4.88p 4.75p 4.75p 0
18/03/2025 4.75p 4.75p 4.72p 4.75p 212311
17/03/2025 4.75p 4.88p 4.75p 4.75p 0
14/03/2025 4.75p 4.88p 4.75p 4.75p 0
13/03/2025 4.75p 4.88p 4.75p 4.75p 0
12/03/2025 4.75p 4.75p 4.71p 4.75p 40000
11/03/2025 4.75p 4.75p 4.50p 4.75p 852

*Close Price adjusted for both dividends and splits