Shares Magazine
1.38p-0.38 (-21.43%)05 Aug 2025, 14:30
World Chess PLC Historic Prices
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| Aug 5, 2025 | 1.75p | 1.50p | 1.25p | 1.38p | 1,189,293 |
| Aug 4, 2025 | 1.75p | 2.00p | 1.50p | 1.75p | 54,711 |
| Jul 31, 2025 | 1.75p | 1.70p | 1.70p | 1.75p | 20,991 |
| Jul 28, 2025 | 1.75p | 1.70p | 1.60p | 1.75p | 741,683 |
| Jul 25, 2025 | 1.75p | 2.00p | 1.50p | 1.75p | 44,703 |
| Jul 24, 2025 | 1.75p | 1.62p | 1.62p | 1.62p | 50 |
| Jul 23, 2025 | 1.75p | 1.70p | 1.25p | 1.75p | 3,335,820 |
| Jul 22, 2025 | 1.75p | 1.60p | 1.59p | 1.75p | 42,131 |
| Jul 21, 2025 | 1.75p | 2.00p | 1.30p | 1.75p | 957,850 |
| Jul 18, 2025 | 1.75p | 2.00p | 1.50p | 1.75p | 246,567 |
| Jul 16, 2025 | 1.75p | 1.80p | 1.80p | 1.75p | 61,694 |
| Jul 15, 2025 | 1.75p | 1.80p | 1.50p | 1.75p | 706,480 |
| Jul 14, 2025 | 1.75p | 2.00p | 1.50p | 1.90p | 1,097,118 |
| 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 |
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
UK 350 Risers and Fallers
Risers
| Company | Price | % Chg |
|---|---|---|
| Hiscox LTD | 1,379.00 | 9.44 |
| Fresnillo PLC | 1,655.00 | 8.88 |
| Vistry Group PLC | 616.00 | 4.44 |
| Diageo PLC | 1,983.50 | 4.18 |
| Dowlais Group PLC | 70.65 | 3.82 |
| Harbour Energy PLC | 204.20 | 3.39 |
Fallers
| Company | Price | % Chg |
|---|---|---|
| Metro Bank Holdings PLC | 112.40 | -10.22 |
| 4Imprint Group PLC | 3,265.00 | -9.68 |
| Coca-Cola Europacific Partners PLC | 6,710.00 | -9.20 |
| Tp Icap Group PLC | 282.00 | -8.14 |
| Coca-Cola Hbc AG | 3,652.00 | -6.88 |
| Glencore PLC | 284.75 | -5.41 |
Risers/fallers data from previous trading day. Today's data available from 8:15am.