Newmark Security plc (AIM:NWT)
United Kingdom · Delayed Price · Currency is GBP · Price in GBX 104.00
+3.50 (3.48%)
Nov 6, 2026, 1:28 PM GMT
Newmark Security Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 6, 2026 | 104.00 | 104.00 | 104.00 | 104.00 | 104.00 | 3.48% | 40 |
| Nov 5, 2026 | 100.50 | 97.00 | 97.00 | 100.50 | 100.50 | - | 67 |
| Nov 4, 2026 | 100.50 | 97.00 | 97.00 | 100.50 | 100.50 | - | 47 |
| Nov 3, 2026 | 100.50 | 104.00 | 99.20 | 100.50 | 100.50 | - | 328 |
| Nov 2, 2026 | 100.50 | 104.00 | 101.24 | 100.50 | 100.50 | - | 2,501 |
| Oct 30, 2026 | 100.50 | 104.00 | 101.24 | 100.50 | 100.50 | - | 156 |
| Oct 29, 2026 | 100.50 | 100.50 | 100.50 | 100.50 | 100.50 | - | - |
| Oct 28, 2026 | 98.50 | 100.00 | 100.00 | 100.50 | 100.50 | 2.03% | 1,000 |
| Oct 27, 2026 | 98.50 | 98.50 | 98.50 | 98.50 | 98.50 | - | - |
| Oct 26, 2026 | 97.00 | 100.00 | 100.00 | 98.50 | 98.50 | 1.55% | 2 |
| Oct 23, 2026 | 97.00 | 94.25 | 94.25 | 97.00 | 97.00 | - | 2,000 |
| Oct 22, 2026 | 97.00 | 100.00 | 94.06 | 97.00 | 97.00 | - | 1,043 |
| Oct 21, 2026 | 102.50 | 100.00 | 100.00 | 97.00 | 97.00 | -5.37% | 3,000 |
| Oct 20, 2026 | 104.00 | 105.00 | 100.00 | 102.50 | 102.50 | -1.44% | 11,000 |
| Oct 19, 2026 | 105.00 | 108.00 | 101.10 | 104.00 | 104.00 | -0.95% | 1,005 |
| Oct 16, 2026 | 100.10 | 100.10 | 100.10 | 105.00 | 105.00 | - | 1 |
| 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 |