Newmark Security plc (AIM:NWT)
London · Delayed Price · Currency is GBP · Price in GBX 77.50
-6.00 (-7.74%)
Aug 22, 2025, 4:35 PM GMT+1
Newmark Security Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 21, 2025 | 77.50 | 77.50 | 77.50 | 77.50 | 77.50 | - | - |
| Aug 20, 2025 | 77.50 | 77.50 | 77.50 | 77.50 | 77.50 | - | - |
| Aug 19, 2025 | 77.50 | 77.50 | 77.50 | 77.50 | 77.50 | - | - |
| Aug 18, 2025 | 77.50 | 77.50 | 77.50 | 77.50 | 77.50 | - | - |
| Aug 15, 2025 | 77.50 | 77.50 | 77.50 | 77.50 | 77.50 | - | - |
| Aug 14, 2025 | 77.50 | 77.50 | 77.50 | 77.50 | 77.50 | - | - |
| Aug 13, 2025 | 80.00 | 80.00 | 71.50 | 77.50 | 77.50 | - | 2,960 |
| Aug 12, 2025 | 77.50 | 77.50 | 77.50 | 77.50 | 77.50 | - | - |
| Aug 11, 2025 | 81.25 | 81.25 | 77.50 | 77.50 | 77.50 | - | 10 |
| Aug 8, 2025 | 71.50 | 77.50 | 71.50 | 77.50 | 77.50 | - | 6,000 |
| Aug 7, 2025 | 81.25 | 81.25 | 77.50 | 77.50 | 77.50 | - | 1,000 |
| Aug 6, 2025 | 77.50 | 77.50 | 77.50 | 77.50 | 77.50 | - | - |
| Aug 5, 2025 | 77.50 | 77.50 | 77.50 | 77.50 | 77.50 | - | - |
| Aug 4, 2025 | 81.25 | 81.25 | 77.50 | 77.50 | 77.50 | - | 4 |
| Aug 1, 2025 | 77.50 | 77.50 | 77.50 | 77.50 | 77.50 | - | - |
| Jul 31, 2025 | 81.25 | 81.25 | 71.50 | 77.50 | 77.50 | - | 2,678 |
| Jul 30, 2025 | 71.50 | 77.50 | 71.50 | 77.50 | 77.50 | - | 1,000 |
| Jul 29, 2025 | 77.50 | 77.50 | 77.50 | 77.50 | 77.50 | - | - |
| Jul 28, 2025 | 84.90 | 84.90 | 72.00 | 77.50 | 77.50 | -3.13% | 60,500 |
| Jul 25, 2025 | 80.00 | 80.00 | 80.00 | 80.00 | 80.00 | - | - |
| Jul 24, 2025 | 80.00 | 80.00 | 80.00 | 80.00 | 80.00 | - | - |
| Jul 23, 2025 | 80.00 | 80.00 | 80.00 | 80.00 | 80.00 | - | - |
| Jul 22, 2025 | 80.00 | 80.00 | 80.00 | 80.00 | 80.00 | - | - |
| Jul 21, 2025 | 85.00 | 85.00 | 80.00 | 80.00 | 80.00 | - | 10,663 |
| Jul 18, 2025 | 75.00 | 80.00 | 75.00 | 80.00 | 80.00 | - | 84 |
| Jul 17, 2025 | 84.85 | 84.85 | 70.00 | 80.00 | 80.00 | 3.23% | 3,044 |
| Jul 16, 2025 | 84.86 | 84.87 | 77.50 | 77.50 | 77.50 | - | 77 |
| Jul 15, 2025 | 77.50 | 77.50 | 77.50 | 77.50 | 77.50 | - | - |
| Jul 14, 2025 | 84.85 | 84.85 | 77.50 | 77.50 | 77.50 | - | 2,000 |
| Jul 11, 2025 | 76.60 | 84.93 | 76.60 | 77.50 | 77.50 | -3.13% | 5,056 |
| Jul 10, 2025 | 80.00 | 80.00 | 80.00 | 80.00 | 80.00 | - | - |
| Jul 9, 2025 | 80.00 | 80.00 | 80.00 | 80.00 | 80.00 | - | - |
| Jul 8, 2025 | 80.00 | 80.00 | 80.00 | 80.00 | 80.00 | - | - |
| Jul 7, 2025 | 85.00 | 85.00 | 80.00 | 80.00 | 80.00 | - | 2,000 |
| Jul 4, 2025 | 80.00 | 80.00 | 80.00 | 80.00 | 80.00 | - | - |
| Jul 3, 2025 | 84.85 | 84.85 | 80.00 | 80.00 | 80.00 | 3.23% | 2,000 |
| Jul 2, 2025 | 77.50 | 77.50 | 77.50 | 77.50 | 77.50 | - | - |
| Jul 1, 2025 | 77.50 | 77.50 | 77.50 | 77.50 | 77.50 | - | - |
| Jun 30, 2025 | 81.85 | 81.85 | 72.40 | 77.50 | 77.50 | 4.03% | 2,548 |
| Jun 27, 2025 | 81.85 | 81.86 | 74.50 | 74.50 | 74.50 | - | 2,448 |
| Jun 26, 2025 | 74.50 | 74.50 | 74.50 | 74.50 | 74.50 | - | - |
| Jun 25, 2025 | 74.50 | 74.50 | 74.50 | 74.50 | 74.50 | - | - |
| Jun 24, 2025 | 74.50 | 74.50 | 74.50 | 74.50 | 74.50 | - | - |
| Jun 23, 2025 | 74.50 | 74.50 | 74.50 | 74.50 | 74.50 | - | - |
| Jun 20, 2025 | 74.50 | 74.50 | 74.50 | 74.50 | 74.50 | - | - |
| Jun 19, 2025 | 74.50 | 74.50 | 74.50 | 74.50 | 74.50 | - | - |
| Jun 18, 2025 | 74.50 | 74.50 | 74.50 | 74.50 | 74.50 | - | - |
| Jun 17, 2025 | 70.00 | 74.50 | 70.00 | 74.50 | 74.50 | - | 160 |
| Jun 16, 2025 | 74.50 | 74.50 | 74.50 | 74.50 | 74.50 | - | - |
| Jun 13, 2025 | 72.40 | 74.50 | 72.40 | 74.50 | 74.50 | -3.87% | 672 |