Newmark Security plc (AIM:NWT)
London · Delayed Price · Currency is GBP · Price in GBX 114.00
+4.00 (3.64%)
Jun 17, 2026, 1:50 PM GMT
Newmark Security Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 | - | - |
| Jun 12, 2026 | 110.00 | 115.00 | 113.70 | 110.00 | 110.00 | - | 876 |
| Jun 11, 2026 | 115.00 | 110.00 | 110.00 | 110.00 | 110.00 | -4.35% | 915 |
| Jun 10, 2026 | 115.00 | 110.00 | 110.00 | 115.00 | 115.00 | - | 1,083 |
| Jun 9, 2026 | 115.00 | 111.00 | 110.00 | 115.00 | 115.00 | - | 1,201 |
| Jun 8, 2026 | 115.00 | 120.00 | 110.00 | 115.00 | 115.00 | - | 283 |
| Jun 5, 2026 | 117.50 | 120.00 | 110.00 | 115.00 | 115.00 | -2.13% | 4,822 |
| Jun 4, 2026 | 117.50 | 120.00 | 115.50 | 117.50 | 117.50 | - | 4,005 |
| Jun 3, 2026 | 120.00 | 120.00 | 110.00 | 117.50 | 117.50 | 2.17% | 12,746 |
| Jun 2, 2026 | 112.50 | 120.00 | 110.80 | 115.00 | 115.00 | 2.22% | 9,125 |
| Jun 1, 2026 | 120.00 | 120.00 | 117.40 | 112.50 | 112.50 | - | 4,571 |
| May 29, 2026 | 112.50 | 112.50 | 112.50 | 112.50 | 112.50 | - | - |
| May 28, 2026 | 112.50 | 112.50 | 112.50 | 112.50 | 112.50 | - | - |
| May 27, 2026 | 120.00 | 120.00 | 120.00 | 112.50 | 112.50 | - | 12 |
| May 26, 2026 | 112.50 | 107.00 | 107.00 | 112.50 | 112.50 | - | 4 |
| May 22, 2026 | 112.50 | 120.00 | 105.00 | 112.50 | 112.50 | - | 3,169 |
| May 21, 2026 | 102.50 | 120.00 | 105.00 | 112.50 | 112.50 | 9.76% | 12,522 |
| May 20, 2026 | 105.00 | 110.00 | 105.00 | 102.50 | 102.50 | 5.13% | 1,102 |
| May 19, 2026 | 97.50 | 104.50 | 93.00 | 97.50 | 97.50 | - | 768 |
| May 18, 2026 | 100.00 | 97.50 | 97.50 | 97.50 | 97.50 | - | - |
| May 15, 2026 | 97.50 | 90.00 | 90.00 | 97.50 | 97.50 | - | 19 |
| May 14, 2026 | 97.50 | 105.00 | 105.00 | 97.50 | 97.50 | - | 472 |
| May 13, 2026 | 97.50 | 105.00 | 105.00 | 97.50 | 97.50 | - | 29 |
| May 12, 2026 | 97.50 | 105.00 | 105.00 | 97.50 | 97.50 | - | 5 |
| May 11, 2026 | 97.50 | 97.50 | 97.50 | 97.50 | 97.50 | - | - |
| May 8, 2026 | 97.50 | 97.50 | 97.50 | 97.50 | 97.50 | - | - |
| May 7, 2026 | 95.00 | 104.55 | 90.00 | 97.50 | 97.50 | 2.63% | 2,159 |
| May 6, 2026 | 95.00 | 98.00 | 98.00 | 95.00 | 95.00 | - | 273 |
| May 5, 2026 | 95.00 | 98.40 | 91.66 | 95.00 | 95.00 | - | 2,687 |
| May 1, 2026 | 95.00 | 95.00 | 95.00 | 95.00 | 95.00 | - | - |
| Apr 30, 2026 | 95.00 | 96.00 | 95.00 | 95.00 | 95.00 | - | 100,000 |
| Apr 29, 2026 | 95.00 | 95.00 | 95.00 | 95.00 | 95.00 | - | - |
| Apr 28, 2026 | 95.00 | 95.00 | 95.00 | 95.00 | 95.00 | - | - |
| Apr 27, 2026 | 95.00 | 95.00 | 95.00 | 95.00 | 95.00 | - | - |
| Apr 24, 2026 | 95.00 | 90.50 | 90.50 | 95.00 | 95.00 | - | 144 |
| Apr 23, 2026 | 95.00 | 95.00 | 95.00 | 95.00 | 95.00 | - | - |
| Apr 22, 2026 | 95.00 | 95.00 | 95.00 | 95.00 | 95.00 | - | - |
| Apr 21, 2026 | 95.00 | 95.00 | 95.00 | 95.00 | 95.00 | - | - |
| Apr 20, 2026 | 95.00 | 98.00 | 98.00 | 95.00 | 95.00 | - | 36 |
| Apr 17, 2026 | 95.00 | 98.00 | 91.66 | 95.00 | 95.00 | - | 806 |
| 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 |