Newmark Security plc (AIM:NWT)
London · Delayed Price · Currency is GBP · Price in GBX 101.30
-5.20 (-4.88%)
Aug 21, 2026, 1:39 PM GMT
Newmark Security Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 6, 2026 | 110.00 | 115.00 | 114.00 | 110.00 | 110.00 | - | 97 |
| Aug 5, 2026 | 110.00 | 115.00 | 114.00 | 110.00 | 110.00 | - | 1,766 |
| Aug 4, 2026 | 110.00 | 110.00 | 110.00 | 110.00 | 110.00 | - | - |
| Aug 3, 2026 | 110.00 | 115.00 | 115.00 | 110.00 | 110.00 | - | 2 |
| Jul 31, 2026 | 114.00 | 115.00 | 105.00 | 110.00 | 110.00 | - | 3,267 |
| Jul 30, 2026 | 110.00 | 115.00 | 108.50 | 110.00 | 110.00 | -3.51% | 10,045 |
| Jul 29, 2026 | 110.00 | 115.00 | 112.20 | 114.00 | 114.00 | 3.64% | 5,154 |
| Jul 28, 2026 | 105.00 | 115.00 | 105.00 | 110.00 | 110.00 | - | 86 |
| Jul 27, 2026 | 110.00 | 115.00 | 105.00 | 110.00 | 110.00 | - | 3 |
| Jul 24, 2026 | 110.00 | 110.00 | 110.00 | 110.00 | 110.00 | - | - |
| Jul 23, 2026 | 110.00 | 115.00 | 115.00 | 110.00 | 110.00 | - | 1 |
| Jul 22, 2026 | 110.00 | 115.00 | 105.16 | 110.00 | 110.00 | - | 1,202 |
| Jul 21, 2026 | 110.00 | 115.00 | 115.00 | 110.00 | 110.00 | - | 1 |
| Jul 20, 2026 | 110.00 | 110.00 | 110.00 | 110.00 | 110.00 | - | - |
| Jul 17, 2026 | 107.50 | 109.50 | 109.50 | 110.00 | 110.00 | 2.33% | 10,000 |
| Jul 16, 2026 | 107.50 | 105.00 | 105.00 | 107.50 | 107.50 | - | 1,000 |
| Jul 15, 2026 | 107.50 | 110.00 | 110.00 | 107.50 | 107.50 | 0.47% | 1 |
| Jul 14, 2026 | 107.50 | 107.00 | 107.00 | 107.00 | 107.00 | -0.47% | 2,000 |
| Jul 13, 2026 | 112.50 | 109.50 | 105.00 | 107.50 | 107.50 | -4.44% | 10,020 |
| Jul 10, 2026 | 105.00 | 120.00 | 105.00 | 112.50 | 112.50 | 0.90% | 1,007 |
| Jul 9, 2026 | 111.50 | 118.00 | 112.90 | 111.50 | 111.50 | - | 1,501 |
| Jul 8, 2026 | 111.50 | 105.11 | 105.11 | 111.50 | 111.50 | - | 2 |
| Jul 7, 2026 | 111.50 | 118.00 | 113.00 | 111.50 | 111.50 | - | 2,507 |
| Jul 6, 2026 | 111.50 | 118.00 | 118.00 | 111.50 | 111.50 | - | 1 |
| Jul 3, 2026 | 111.50 | 118.00 | 105.00 | 111.50 | 111.50 | - | 2,780 |
| Jul 2, 2026 | 111.50 | 118.00 | 105.00 | 111.50 | 111.50 | - | 181 |
| Jul 1, 2026 | 111.50 | 118.00 | 118.00 | 111.50 | 111.50 | - | 3 |
| Jun 30, 2026 | 111.50 | 113.00 | 105.00 | 111.50 | 111.50 | - | 1,005 |
| Jun 29, 2026 | 111.50 | 111.50 | 111.50 | 111.50 | 111.50 | - | - |
| Jun 26, 2026 | 111.50 | 116.70 | 105.00 | 111.50 | 111.50 | - | 2,409 |
| Jun 25, 2026 | 111.50 | 118.00 | 116.70 | 111.50 | 111.50 | - | 25 |
| Jun 24, 2026 | 105.00 | 105.00 | 105.00 | 111.50 | 111.50 | - | 17 |
| Jun 23, 2026 | 106.30 | 106.30 | 106.30 | 111.50 | 111.50 | - | 600 |
| Jun 22, 2026 | 110.00 | 118.00 | 113.40 | 111.50 | 111.50 | 1.36% | 3,140 |
| Jun 19, 2026 | 117.50 | 125.00 | 105.00 | 110.00 | 110.00 | - | 80 |
| Jun 18, 2026 | 105.00 | 115.00 | 105.00 | 110.00 | 110.00 | - | 3 |
| Jun 17, 2026 | 110.00 | 114.00 | 106.00 | 110.00 | 110.00 | - | 509 |
| Jun 16, 2026 | 110.00 | 110.00 | 110.00 | 110.00 | 110.00 | - | - |
| Jun 15, 2026 | 110.00 | 110.00 | 110.00 | 110.00 | 110.00 | - | - |