Newmark Security plc (AIM:NWT)
London · Delayed Price · Currency is GBP · Price in GBX 100.10
-4.90 (-4.67%)
Oct 16, 2026, 8:32 AM GMT
Newmark Security Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 16, 2026 | 100.10 | 100.10 | 100.10 | 100.10 | 100.10 | -4.67% | 2 |
| Oct 15, 2026 | 107.50 | 115.00 | 101.10 | 105.00 | 105.00 | -2.33% | 5,347 |
| Oct 14, 2026 | 107.50 | 115.00 | 100.15 | 107.50 | 107.50 | - | 226 |
| Oct 13, 2026 | 107.50 | 107.50 | 107.50 | 107.50 | 107.50 | - | - |
| Oct 12, 2026 | 102.10 | 102.10 | 102.10 | 107.50 | 107.50 | - | 2,250 |
| Oct 9, 2026 | 107.50 | 115.00 | 108.99 | 107.50 | 107.50 | - | 1,006 |
| Oct 8, 2026 | 115.00 | 115.00 | 115.00 | 107.50 | 107.50 | - | 54 |
| Oct 7, 2026 | 107.50 | 107.50 | 107.50 | 107.50 | 107.50 | - | - |
| Oct 6, 2026 | 107.50 | 115.00 | 100.00 | 107.50 | 107.50 | - | 4 |
| Oct 5, 2026 | 107.50 | 115.00 | 115.00 | 107.50 | 107.50 | - | - |
| Oct 2, 2026 | 100.00 | 115.00 | 100.00 | 107.50 | 107.50 | - | 1,297 |
| Oct 1, 2026 | 107.50 | 107.50 | 107.50 | 107.50 | 107.50 | - | - |
| Sep 30, 2026 | 105.00 | 108.99 | 102.10 | 107.50 | 107.50 | 2.38% | 2,400 |
| Sep 29, 2026 | 105.00 | 110.00 | 110.00 | 105.00 | 105.00 | - | 2 |
| Sep 28, 2026 | 105.00 | 105.00 | 105.00 | 105.00 | 105.00 | - | 20,000 |
| Sep 25, 2026 | 105.00 | 110.00 | 110.00 | 105.00 | 105.00 | - | 7 |
| Sep 24, 2026 | 115.00 | 115.00 | 102.06 | 105.00 | 105.00 | -2.33% | 3,582 |
| Sep 23, 2026 | 107.50 | 107.50 | 107.50 | 107.50 | 107.50 | - | - |
| Sep 22, 2026 | 108.50 | 115.00 | 102.66 | 107.50 | 107.50 | -0.92% | 2,052 |
| Sep 21, 2026 | 115.00 | 115.00 | 115.00 | 108.50 | 108.50 | - | 68 |
| Sep 18, 2026 | 102.66 | 115.00 | 102.66 | 108.50 | 108.50 | - | 419 |
| Sep 17, 2026 | 115.00 | 115.00 | 107.20 | 108.50 | 108.50 | - | 2,019 |
| Sep 16, 2026 | 115.00 | 115.00 | 115.00 | 108.50 | 108.50 | - | 2 |
| Sep 15, 2026 | 115.00 | 115.00 | 107.20 | 108.50 | 108.50 | - | 1,267 |
| Sep 14, 2026 | 115.00 | 115.00 | 102.00 | 108.50 | 108.50 | - | 4 |
| Sep 11, 2026 | 108.50 | 115.00 | 115.00 | 108.50 | 108.50 | - | 1 |
| Sep 10, 2026 | 115.00 | 115.00 | 106.13 | 108.50 | 108.50 | - | 1,917 |
| Sep 9, 2026 | 107.50 | 115.00 | 105.90 | 108.50 | 108.50 | - | 3 |
| Sep 8, 2026 | 108.50 | 106.13 | 106.13 | 108.50 | 108.50 | - | 227 |
| Sep 7, 2026 | 108.50 | 115.00 | 105.90 | 108.50 | 108.50 | - | 104 |
| Sep 4, 2026 | 115.00 | 115.00 | 109.88 | 108.50 | 108.50 | - | 5,006 |
| Sep 3, 2026 | 108.50 | 108.50 | 108.50 | 108.50 | 108.50 | - | - |
| Sep 2, 2026 | 108.50 | 108.50 | 108.50 | 108.50 | 108.50 | - | - |
| Sep 1, 2026 | 108.50 | 115.00 | 115.00 | 108.50 | 108.50 | - | 2 |
| Aug 28, 2026 | 106.50 | 109.88 | 109.88 | 108.50 | 108.50 | 1.88% | 1,361 |
| Aug 27, 2026 | 106.50 | 113.00 | 101.00 | 106.50 | 106.50 | - | 5,246 |
| Aug 26, 2026 | 106.50 | 106.50 | 106.50 | 106.50 | 106.50 | - | - |
| Aug 25, 2026 | 106.50 | 113.00 | 113.00 | 106.50 | 106.50 | - | 29 |
| Aug 24, 2026 | 109.00 | 109.00 | 101.30 | 106.50 | 106.50 | - | 2,014 |
| Aug 21, 2026 | 101.30 | 101.30 | 101.30 | 106.50 | 106.50 | - | 2,000 |
| Aug 20, 2026 | 113.00 | 113.00 | 101.00 | 106.50 | 106.50 | - | 45 |
| Aug 19, 2026 | 100.00 | 100.00 | 100.00 | 106.50 | 106.50 | - | 2 |
| Aug 18, 2026 | 106.00 | 113.00 | 106.00 | 106.50 | 106.50 | -3.18% | 5,006 |
| Aug 17, 2026 | 113.90 | 113.90 | 113.90 | 110.00 | 110.00 | - | 1,000 |
| Aug 14, 2026 | 108.75 | 108.75 | 108.75 | 110.00 | 110.00 | - | 262 |
| Aug 13, 2026 | 110.00 | 110.00 | 110.00 | 110.00 | 110.00 | - | - |
| Aug 12, 2026 | 110.00 | 110.00 | 110.00 | 110.00 | 110.00 | - | - |
| Aug 11, 2026 | 110.00 | 115.00 | 110.00 | 110.00 | 110.00 | - | 13,010 |
| Aug 10, 2026 | 110.00 | 113.00 | 108.50 | 110.00 | 110.00 | - | 7,000 |
| Aug 7, 2026 | 110.00 | 113.00 | 107.11 | 110.00 | 110.00 | - | 5,103 |