Newmark Security plc (AIM:NWT)
London · Delayed Price · Currency is GBP · Price in GBX 117.50
-10.00 (-7.84%)
Oct 31, 2025, 4:08 PM GMT+1
Newmark Security Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 31, 2025 | 127.50 | 132.60 | 116.00 | 117.50 | 117.50 | -7.84% | 22,104 |
| Oct 30, 2025 | 127.50 | 135.00 | 127.50 | 127.50 | 127.50 | - | 428 |
| Oct 29, 2025 | 130.00 | 135.00 | 125.50 | 127.50 | 127.50 | -1.92% | 906 |
| Oct 28, 2025 | 125.00 | 137.00 | 125.00 | 130.00 | 130.00 | 4.00% | 24,071 |
| Oct 27, 2025 | 115.00 | 130.00 | 115.00 | 125.00 | 125.00 | 8.70% | 11,171 |
| Oct 24, 2025 | 117.50 | 117.50 | 110.75 | 115.00 | 115.00 | -2.13% | 1,500 |
| Oct 23, 2025 | 117.50 | 125.00 | 117.50 | 117.50 | 117.50 | 2.17% | 6,592 |
| Oct 22, 2025 | 115.00 | 120.00 | 115.00 | 115.00 | 115.00 | - | 8 |
| Oct 21, 2025 | 115.00 | 119.80 | 115.00 | 115.00 | 115.00 | - | 559 |
| Oct 20, 2025 | 112.50 | 120.00 | 110.50 | 115.00 | 115.00 | 2.22% | 8,864 |
| Oct 17, 2025 | 112.50 | 112.50 | 110.50 | 112.50 | 112.50 | - | 1,600 |
| Oct 16, 2025 | 112.50 | 112.50 | 112.50 | 112.50 | 112.50 | - | 98,332 |
| Oct 15, 2025 | 107.50 | 115.00 | 107.50 | 112.50 | 112.50 | 7.14% | 14,445 |
| Oct 14, 2025 | 105.00 | 110.00 | 105.00 | 105.00 | 105.00 | - | 10 |
| Oct 13, 2025 | 105.00 | 110.00 | 100.50 | 105.00 | 105.00 | - | 1,912 |
| Oct 10, 2025 | 102.50 | 109.25 | 100.50 | 105.00 | 105.00 | 2.44% | 3,896 |
| Oct 9, 2025 | 102.50 | 109.25 | 102.50 | 102.50 | 102.50 | - | 2,185 |
| Oct 8, 2025 | 95.00 | 109.25 | 95.00 | 102.50 | 102.50 | 7.89% | 10,354 |
| Oct 7, 2025 | 95.00 | 99.00 | 95.00 | 95.00 | 95.00 | - | 202 |
| Oct 6, 2025 | 95.00 | 95.00 | 95.00 | 95.00 | 95.00 | - | 53,732 |
| Oct 3, 2025 | 95.00 | 95.00 | 90.00 | 95.00 | 95.00 | - | 1,919 |
| Oct 2, 2025 | 95.00 | 95.00 | 95.00 | 95.00 | 95.00 | - | 70,000 |
| Oct 1, 2025 | 95.00 | 95.00 | 90.00 | 95.00 | 95.00 | - | 7,500 |
| Sep 30, 2025 | 95.00 | 95.00 | 90.00 | 95.00 | 95.00 | - | 2,500 |
| Sep 29, 2025 | 102.50 | 110.00 | 90.00 | 95.00 | 95.00 | -7.32% | 11,452 |
| Sep 26, 2025 | 102.50 | 102.50 | 91.00 | 102.50 | 102.50 | - | 30,000 |
| Sep 25, 2025 | 102.50 | 108.90 | 96.65 | 102.50 | 102.50 | - | 1,502 |
| Sep 24, 2025 | 93.50 | 109.95 | 92.88 | 102.50 | 102.50 | 9.63% | 19,626 |
| Sep 23, 2025 | 93.50 | 95.00 | 93.50 | 93.50 | 93.50 | - | 500 |
| Sep 22, 2025 | 92.50 | 95.40 | 92.50 | 93.50 | 93.50 | 1.08% | 4,002 |
| Sep 19, 2025 | 91.50 | 94.95 | 88.77 | 92.50 | 92.50 | 1.09% | 8,802 |
| Sep 18, 2025 | 85.00 | 91.50 | 85.00 | 91.50 | 91.50 | 7.65% | 45,000 |
| Sep 17, 2025 | 85.00 | 85.00 | 80.60 | 85.00 | 85.00 | - | 4,430 |
| Sep 16, 2025 | 85.00 | 85.00 | 85.00 | 85.00 | 85.00 | - | 140,000 |
| Sep 15, 2025 | 85.00 | 90.00 | 83.33 | 85.00 | 85.00 | - | 17,686 |
| Sep 12, 2025 | 85.00 | 89.90 | 85.00 | 85.00 | 85.00 | - | 3,000 |
| Sep 11, 2025 | 80.00 | 89.90 | 80.00 | 85.00 | 85.00 | - | 1,000 |
| Sep 10, 2025 | 90.00 | 93.00 | 85.00 | 85.00 | 85.00 | -5.56% | 18,565 |
| Sep 9, 2025 | 85.00 | 90.00 | 81.60 | 90.00 | 90.00 | 5.88% | 18,471 |
| Sep 8, 2025 | 82.50 | 90.00 | 77.40 | 85.00 | 85.00 | -5.56% | 18,204 |
| Sep 5, 2025 | 82.50 | 90.00 | 82.50 | 90.00 | 90.00 | 9.09% | 4,300 |
| Sep 4, 2025 | 77.50 | 92.75 | 77.50 | 82.50 | 82.50 | 6.45% | 34,124 |
| Sep 3, 2025 | 77.50 | 77.50 | 77.50 | 77.50 | 77.50 | - | 498 |
| Sep 2, 2025 | 77.50 | 77.50 | 77.50 | 77.50 | 77.50 | - | 249 |
| Sep 1, 2025 | 71.11 | 77.50 | 71.11 | 77.50 | 77.50 | - | 498 |
| Aug 29, 2025 | 77.50 | 77.50 | 77.50 | 77.50 | 77.50 | - | - |
| Aug 28, 2025 | 77.50 | 77.50 | 77.50 | 77.50 | 77.50 | - | - |
| Aug 27, 2025 | 81.25 | 81.25 | 77.50 | 77.50 | 77.50 | - | 34 |
| Aug 26, 2025 | 77.50 | 77.50 | 77.50 | 77.50 | 77.50 | - | - |
| Aug 22, 2025 | 77.50 | 77.50 | 77.50 | 77.50 | 77.50 | - | - |