Newmark Security plc (AIM:NWT)
London · Delayed Price · Currency is GBP · Price in GBX 115.00
+7.50 (6.98%)
Mar 5, 2026, 4:05 PM GMT
Newmark Security Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 5, 2026 | 115.00 | 115.00 | 115.00 | 115.00 | - | 6.98% | 4 |
| Mar 4, 2026 | 107.50 | 103.75 | 103.75 | 107.50 | 107.50 | - | 1,860 |
| Mar 3, 2026 | 107.50 | 107.50 | 107.50 | 107.50 | 107.50 | - | - |
| Mar 2, 2026 | 107.50 | 115.00 | 115.00 | 107.50 | 107.50 | - | 1 |
| Feb 27, 2026 | 115.00 | 115.00 | 115.00 | 107.50 | 107.50 | - | 1 |
| Feb 26, 2026 | 105.00 | 115.00 | 100.00 | 107.50 | 107.50 | 2.38% | 4,042 |
| Feb 25, 2026 | 107.50 | 110.00 | 100.00 | 105.00 | 105.00 | -2.33% | 12,861 |
| Feb 24, 2026 | 105.00 | 115.00 | 103.75 | 107.50 | 107.50 | 2.38% | 8,011 |
| Feb 23, 2026 | 105.00 | 110.00 | 110.00 | 105.00 | 105.00 | - | 9 |
| Feb 20, 2026 | 105.00 | 110.00 | 109.20 | 105.00 | 105.00 | - | 6,662 |
| Feb 19, 2026 | 105.00 | 110.00 | 100.30 | 105.00 | 105.00 | - | 351 |
| Feb 18, 2026 | 105.00 | 110.00 | 110.00 | 105.00 | 105.00 | - | 4 |
| Feb 17, 2026 | 105.00 | 110.00 | 100.30 | 105.00 | 105.00 | - | 5,001 |
| Feb 16, 2026 | 105.00 | 110.00 | 110.00 | 105.00 | 105.00 | - | 10 |
| Feb 13, 2026 | 105.00 | 110.00 | 100.00 | 105.00 | 105.00 | - | 103 |
| Feb 12, 2026 | 105.00 | 110.00 | 109.90 | 105.00 | 105.00 | - | 70 |
| Feb 11, 2026 | 105.00 | 109.20 | 109.20 | 105.00 | 105.00 | - | 2,000 |
| Feb 10, 2026 | 109.20 | 110.00 | 100.00 | 105.00 | 105.00 | - | 2,116 |
| Feb 9, 2026 | 105.00 | 110.00 | 110.00 | 105.00 | 105.00 | - | 1 |
| Feb 6, 2026 | 105.00 | 110.00 | 100.00 | 105.00 | 105.00 | - | 3,528 |
| Feb 5, 2026 | 105.00 | 105.00 | 105.00 | 105.00 | 105.00 | - | - |
| Feb 4, 2026 | 105.00 | 110.00 | 109.20 | 105.00 | 105.00 | - | 469 |
| Feb 3, 2026 | 105.00 | 105.00 | 105.00 | 105.00 | 105.00 | - | - |
| Feb 2, 2026 | 103.50 | 110.00 | 100.00 | 105.00 | 105.00 | 1.45% | 3,412 |
| Jan 30, 2026 | 103.50 | 100.00 | 100.00 | 103.50 | 103.50 | - | 645 |
| Jan 29, 2026 | 103.50 | 107.00 | 107.00 | 103.50 | 103.50 | - | 3 |
| Jan 28, 2026 | 105.00 | 110.00 | 100.00 | 103.50 | 103.50 | -1.43% | 2,018 |
| Jan 27, 2026 | 107.50 | 115.00 | 98.10 | 105.00 | 105.00 | -2.33% | 20,360 |
| Jan 26, 2026 | 100.00 | 115.00 | 100.00 | 107.50 | 107.50 | - | 11 |
| Jan 23, 2026 | 107.50 | 115.00 | 100.00 | 107.50 | 107.50 | - | 2,042 |
| Jan 22, 2026 | 107.50 | 115.00 | 114.25 | 107.50 | 107.50 | - | 1,353 |
| Jan 21, 2026 | 112.50 | 115.00 | 105.00 | 107.50 | 107.50 | -4.44% | 3,005 |
| Jan 20, 2026 | 115.00 | 110.00 | 105.00 | 112.50 | 112.50 | -2.17% | 835 |
| Jan 19, 2026 | 115.00 | 120.00 | 110.00 | 115.00 | 115.00 | - | 837 |
| Jan 16, 2026 | 115.00 | 120.00 | 110.00 | 115.00 | 115.00 | - | 3,904 |
| Jan 15, 2026 | 112.50 | 120.00 | 110.00 | 115.00 | 115.00 | 2.22% | 16,586 |
| Jan 14, 2026 | 110.00 | 115.00 | 113.90 | 112.50 | 112.50 | 2.27% | 4,020 |
| Jan 13, 2026 | 102.50 | 115.00 | 98.88 | 110.00 | 110.00 | 7.32% | 28,221 |
| Jan 12, 2026 | 102.50 | 110.00 | 98.88 | 102.50 | 102.50 | - | 3,385 |
| Jan 9, 2026 | 102.50 | 110.00 | 104.00 | 102.50 | 102.50 | - | 5,432 |
| Jan 8, 2026 | 102.50 | 107.50 | 98.88 | 102.50 | 102.50 | - | 2,500 |
| Jan 7, 2026 | 102.50 | 110.00 | 110.00 | 102.50 | 102.50 | - | 244 |
| Jan 6, 2026 | 102.50 | 109.00 | 98.88 | 102.50 | 102.50 | - | 2,609 |
| Jan 5, 2026 | 102.50 | 107.70 | 98.79 | 102.50 | 102.50 | - | 6,547 |
| Jan 2, 2026 | 102.50 | 109.00 | 109.00 | 102.50 | 102.50 | - | 3 |
| Dec 31, 2025 | 102.50 | 102.50 | 102.50 | 102.50 | 102.50 | - | - |
| Dec 30, 2025 | 102.50 | 98.79 | 98.79 | 102.50 | 102.50 | - | 4,198 |
| Dec 29, 2025 | 106.50 | 108.00 | 88.50 | 102.50 | 102.50 | -3.76% | 88,000 |
| Dec 24, 2025 | 106.50 | 106.50 | 106.50 | 106.50 | 106.50 | - | - |
| Dec 23, 2025 | 106.50 | 106.50 | 106.50 | 106.50 | 106.50 | - | 10,000 |