Newmark Security plc (AIM:NWT)
London · Delayed Price · Currency is GBP · Price in GBX 100.00
+5.00 (5.26%)
Apr 16, 2026, 3:51 PM GMT
Newmark Security Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 16, 2026 | 95.00 | 100.00 | 100.00 | 95.00 | 95.00 | - | 4 |
| Apr 15, 2026 | 95.00 | 98.40 | 98.40 | 95.00 | 95.00 | - | 5,000 |
| Apr 14, 2026 | 95.00 | 95.00 | 95.00 | 95.00 | 95.00 | - | - |
| Apr 13, 2026 | 95.00 | 91.66 | 91.66 | 95.00 | 95.00 | - | 600 |
| Apr 10, 2026 | 95.00 | 98.00 | 98.00 | 95.00 | 95.00 | - | 3,061 |
| Apr 9, 2026 | 95.00 | 95.00 | 95.00 | 95.00 | 95.00 | - | - |
| Apr 8, 2026 | 95.00 | 100.00 | 98.00 | 95.00 | 95.00 | - | 1,001 |
| Apr 7, 2026 | 95.00 | 100.00 | 100.00 | 95.00 | 95.00 | - | 5 |
| Apr 2, 2026 | 95.00 | 95.00 | 95.00 | 95.00 | 95.00 | - | - |
| Apr 1, 2026 | 95.00 | 95.00 | 95.00 | 95.00 | 95.00 | - | - |
| Mar 31, 2026 | 95.00 | 95.00 | 95.00 | 95.00 | 95.00 | - | - |
| Mar 30, 2026 | 95.00 | 95.00 | 95.00 | 95.00 | 95.00 | - | - |
| Mar 27, 2026 | 95.00 | 90.50 | 90.50 | 95.00 | 95.00 | - | 51 |
| Mar 26, 2026 | 95.00 | 100.00 | 100.00 | 95.00 | 95.00 | - | 33 |
| 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 |