Newmark Security plc (AIM:NWT)
London · Delayed Price · Currency is GBP · Price in GBX 108.50
0.00 (0.00%)
Sep 18, 2026, 3:05 PM GMT
Newmark Security Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |