Newmark Security plc (AIM:NWT)
London · Delayed Price · Currency is GBP · Price in GBX 95.00
-2.50 (-2.56%)
Mar 26, 2026, 8:00 AM GMT
Newmark Security Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 25, 2026 | 97.50 | 98.00 | 90.50 | 95.00 | 95.00 | -2.56% | 3,034 |
| Mar 24, 2026 | 96.00 | 105.00 | 96.00 | 97.50 | 97.50 | 1.56% | 83,361 |
| Mar 23, 2026 | 95.25 | 95.25 | 95.25 | 96.00 | 96.00 | -6.34% | 20,000 |
| Mar 20, 2026 | 102.50 | 102.50 | 102.50 | 102.50 | 102.50 | - | - |
| Mar 19, 2026 | 102.50 | 104.00 | 101.01 | 102.50 | 102.50 | - | 6,613 |
| Mar 18, 2026 | 105.00 | 104.00 | 100.00 | 102.50 | 102.50 | -2.38% | 16,851 |
| Mar 17, 2026 | 105.00 | 108.00 | 100.00 | 105.00 | 105.00 | - | 11 |
| Mar 16, 2026 | 105.00 | 105.00 | 101.01 | 105.00 | 105.00 | - | 11,428 |
| Mar 13, 2026 | 105.00 | 108.00 | 101.01 | 105.00 | 105.00 | - | 1,660 |
| Mar 12, 2026 | 105.00 | 105.00 | 105.00 | 105.00 | 105.00 | - | - |
| Mar 11, 2026 | 107.50 | 108.00 | 100.75 | 105.00 | 105.00 | -2.33% | 11,475 |
| Mar 10, 2026 | 107.50 | 107.50 | 107.50 | 107.50 | 107.50 | - | - |
| Mar 9, 2026 | 107.50 | 115.00 | 100.00 | 107.50 | 107.50 | - | 770 |
| Mar 6, 2026 | 107.50 | 115.00 | 114.10 | 107.50 | 107.50 | - | 443 |
| Mar 5, 2026 | 107.50 | 115.00 | 115.00 | 107.50 | 107.50 | - | 5 |
| 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 | 107.50 | 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 | 105.00 | 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 | 107.50 | 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 |