Newmark Security plc (AIM:NWT)
London
· Delayed Price · Currency is GBP · Price in GBX 112.50
+2.50 (2.27%)
At close: Dec 5, 2025
Newmark Security Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 107.50 | 115.00 | 114.90 | 112.50 | 112.50 | 2.27% | 7,054 |
| Dec 4, 2025 | 105.00 | 114.90 | 109.00 | 110.00 | 110.00 | 4.76% | 7,500 |
| Dec 3, 2025 | 98.30 | 98.30 | 98.30 | 105.00 | 105.00 | 2.44% | 583 |
| Dec 2, 2025 | 100.00 | 104.00 | 104.00 | 102.50 | 102.50 | 2.50% | 500 |
| Dec 1, 2025 | 97.50 | 104.75 | 96.00 | 100.00 | 100.00 | 2.56% | 14,300 |
| Nov 28, 2025 | 105.00 | 102.50 | 99.93 | 97.50 | 97.50 | -7.14% | 14,948 |
| Nov 27, 2025 | 105.00 | 101.50 | 101.00 | 105.00 | 105.00 | - | 3,871 |
| Nov 26, 2025 | 105.00 | 108.00 | 100.00 | 105.00 | 105.00 | - | 4,000 |
| Nov 25, 2025 | 102.50 | 108.00 | 100.00 | 105.00 | 105.00 | - | 3,962 |
| Nov 24, 2025 | 105.00 | 105.00 | 105.00 | 105.00 | 105.00 | - | - |
| Nov 21, 2025 | 100.00 | 106.50 | 98.00 | 105.00 | 105.00 | 5.00% | 11,697 |
| Nov 20, 2025 | 111.50 | 110.00 | 100.00 | 100.00 | 100.00 | -10.31% | 23,378 |
| Nov 19, 2025 | 111.50 | 112.25 | 112.10 | 111.50 | 111.50 | - | 6,085 |
| Nov 18, 2025 | 111.50 | 110.00 | 110.00 | 111.50 | 111.50 | - | 5 |
| Nov 17, 2025 | 111.50 | 112.55 | 110.65 | 111.50 | 111.50 | - | 9,844 |
| Nov 14, 2025 | 111.50 | 112.20 | 110.50 | 111.50 | 111.50 | - | 5,511 |
| Nov 13, 2025 | 111.50 | 112.25 | 110.50 | 111.50 | 111.50 | - | 4,954 |
| Nov 12, 2025 | 111.50 | 112.70 | 112.66 | 111.50 | 111.50 | - | 2,141 |
| Nov 11, 2025 | 111.50 | 112.66 | 112.66 | 111.50 | 111.50 | - | 344 |
| Nov 10, 2025 | 112.50 | 114.85 | 112.00 | 111.50 | 111.50 | -0.89% | 15,236 |
| Nov 7, 2025 | 112.50 | 114.75 | 114.00 | 112.50 | 112.50 | - | 2,942 |
| Nov 6, 2025 | 120.00 | 115.00 | 110.00 | 112.50 | 112.50 | -6.25% | 10,562 |
| Nov 5, 2025 | 117.50 | 124.90 | 118.95 | 120.00 | 120.00 | 2.13% | 4,712 |
| Nov 4, 2025 | 117.50 | 119.90 | 117.00 | 117.50 | 117.50 | - | 1,684 |
| Nov 3, 2025 | 117.50 | 119.10 | 119.00 | 117.50 | 117.50 | - | 3,783 |
| Oct 31, 2025 | 127.50 | 132.60 | 116.00 | 117.50 | 117.50 | -7.84% | 22,104 |
| Oct 30, 2025 | 127.50 | 135.00 | 133.00 | 127.50 | 127.50 | - | 425 |
| Oct 29, 2025 | 130.00 | 135.00 | 125.50 | 127.50 | 127.50 | -1.92% | 527 |
| Oct 28, 2025 | 125.00 | 137.00 | 125.15 | 130.00 | 130.00 | 4.00% | 23,858 |
| Oct 27, 2025 | 115.00 | 130.00 | 115.00 | 125.00 | 125.00 | 8.70% | 11,171 |
| Oct 24, 2025 | 117.50 | 110.75 | 110.75 | 115.00 | 115.00 | -2.13% | 1,500 |
| Oct 23, 2025 | 117.50 | 125.00 | 125.00 | 117.50 | 117.50 | 2.17% | 6,396 |
| Oct 22, 2025 | 115.00 | 120.00 | 120.00 | 115.00 | 115.00 | - | 4 |
| Oct 21, 2025 | 115.00 | 119.80 | 119.80 | 115.00 | 115.00 | - | 559 |
| Oct 20, 2025 | 112.50 | 120.00 | 110.50 | 115.00 | 115.00 | 2.22% | 8,864 |
| Oct 17, 2025 | 112.50 | 110.50 | 110.50 | 112.50 | 112.50 | - | 800 |
| Oct 16, 2025 | 112.50 | 112.50 | 112.50 | 112.50 | 112.50 | - | - |
| Oct 15, 2025 | 107.50 | 115.00 | 110.25 | 112.50 | 112.50 | 7.14% | 14,445 |
| Oct 14, 2025 | 105.00 | 110.00 | 110.00 | 105.00 | 105.00 | - | 5 |
| Oct 13, 2025 | 105.00 | 110.00 | 100.50 | 105.00 | 105.00 | - | 1,911 |
| Oct 10, 2025 | 102.50 | 109.25 | 100.50 | 105.00 | 105.00 | 2.44% | 3,896 |
| Oct 9, 2025 | 102.50 | 109.25 | 109.25 | 102.50 | 102.50 | - | 1,270 |
| Oct 8, 2025 | 95.00 | 109.25 | 95.00 | 102.50 | 102.50 | 7.89% | 9,447 |
| Oct 7, 2025 | 95.00 | 99.00 | 99.00 | 95.00 | 95.00 | - | 101 |
| Oct 6, 2025 | 95.00 | 95.00 | 95.00 | 95.00 | 95.00 | - | - |
| Oct 3, 2025 | 95.00 | 90.00 | 90.00 | 95.00 | 95.00 | - | 1,919 |
| Oct 2, 2025 | 95.00 | 95.00 | 95.00 | 95.00 | 95.00 | - | - |
| Oct 1, 2025 | 95.00 | 90.00 | 90.00 | 95.00 | 95.00 | - | 7,500 |
| Sep 30, 2025 | 95.00 | 90.00 | 90.00 | 95.00 | 95.00 | - | 2,000 |
| Sep 29, 2025 | 102.50 | 110.00 | 90.00 | 95.00 | 95.00 | -7.32% | 10,079 |
| Sep 26, 2025 | 102.50 | 91.00 | 91.00 | 102.50 | 102.50 | - | 15,000 |
| Sep 25, 2025 | 102.50 | 108.90 | 96.65 | 102.50 | 102.50 | - | 1,501 |
| Sep 24, 2025 | 93.50 | 109.95 | 92.88 | 102.50 | 102.50 | 9.63% | 16,248 |
| Sep 23, 2025 | 93.50 | 95.00 | 95.00 | 93.50 | 93.50 | - | 500 |
| Sep 22, 2025 | 92.50 | 95.40 | 95.00 | 93.50 | 93.50 | 1.08% | 2,002 |
| Sep 19, 2025 | 91.50 | 94.95 | 88.77 | 92.50 | 92.50 | 1.09% | 6,302 |
| Sep 18, 2025 | 85.00 | 91.50 | 91.50 | 91.50 | 91.50 | 7.65% | - |
| Sep 17, 2025 | 85.00 | 80.60 | 80.60 | 85.00 | 85.00 | - | 4,430 |
| Sep 16, 2025 | 85.00 | 85.00 | 85.00 | 85.00 | 85.00 | - | - |
| Sep 15, 2025 | 85.00 | 90.00 | 83.33 | 85.00 | 85.00 | - | 12,686 |
| Sep 12, 2025 | 85.00 | 89.90 | 89.90 | 85.00 | 85.00 | - | 1,500 |
| Sep 11, 2025 | 80.00 | 89.90 | 89.90 | 85.00 | 85.00 | - | 500 |
| Sep 10, 2025 | 90.00 | 93.00 | 87.40 | 85.00 | 85.00 | -5.56% | 18,565 |
| Sep 9, 2025 | 85.00 | 95.00 | 81.60 | 90.00 | 90.00 | 5.88% | 18,471 |
| Sep 8, 2025 | 82.50 | 90.00 | 77.40 | 85.00 | 85.00 | 3.03% | 18,204 |
| Sep 5, 2025 | 82.50 | 90.00 | 88.35 | 82.50 | 82.50 | - | 2,400 |
| Sep 4, 2025 | 77.50 | 92.75 | 77.40 | 82.50 | 82.50 | 6.45% | 34,124 |
| Sep 3, 2025 | 77.50 | 77.50 | 77.50 | 77.50 | 77.50 | - | - |
| Sep 2, 2025 | 77.50 | 77.50 | 77.50 | 77.50 | 77.50 | - | - |
| Sep 1, 2025 | 77.50 | 71.11 | 71.11 | 77.50 | 77.50 | - | 249 |
| Aug 29, 2025 | 77.50 | 77.50 | 77.50 | 77.50 | 77.50 | - | - |
| Aug 28, 2025 | 77.50 | 77.50 | 77.50 | 77.50 | 77.50 | - | - |
| Aug 27, 2025 | 77.50 | 81.25 | 81.25 | 77.50 | 77.50 | - | 34 |
| Aug 26, 2025 | 77.50 | 77.50 | 77.50 | 77.50 | 77.50 | - | - |
| Aug 22, 2025 | 77.50 | 77.50 | 77.50 | 77.50 | 77.50 | - | - |
| Aug 21, 2025 | 77.50 | 77.50 | 77.50 | 77.50 | 77.50 | - | - |
| Aug 20, 2025 | 77.50 | 77.50 | 77.50 | 77.50 | 77.50 | - | - |
| Aug 19, 2025 | 77.50 | 77.50 | 77.50 | 77.50 | 77.50 | - | - |
| Aug 18, 2025 | 77.50 | 77.50 | 77.50 | 77.50 | 77.50 | - | - |
| Aug 15, 2025 | 77.50 | 77.50 | 77.50 | 77.50 | 77.50 | - | - |
| Aug 14, 2025 | 77.50 | 77.50 | 77.50 | 77.50 | 77.50 | - | - |
| Aug 13, 2025 | 77.50 | 80.00 | 71.50 | 77.50 | 77.50 | - | 1,547 |
| Aug 12, 2025 | 77.50 | 77.50 | 77.50 | 77.50 | 77.50 | - | - |
| Aug 11, 2025 | 77.50 | 81.25 | 81.25 | 77.50 | 77.50 | - | 10 |
| Aug 8, 2025 | 77.50 | 71.50 | 71.50 | 77.50 | 77.50 | - | 3,000 |
| Aug 7, 2025 | 77.50 | 81.25 | 81.25 | 77.50 | 77.50 | - | 500 |
| Aug 6, 2025 | 77.50 | 77.50 | 77.50 | 77.50 | 77.50 | - | - |
| Aug 5, 2025 | 77.50 | 77.50 | 77.50 | 77.50 | 77.50 | - | - |
| Aug 4, 2025 | 77.50 | 81.25 | 81.25 | 77.50 | 77.50 | - | 4 |
| Aug 1, 2025 | 77.50 | 77.50 | 77.50 | 77.50 | 77.50 | - | - |
| Jul 31, 2025 | 77.50 | 81.25 | 71.50 | 77.50 | 77.50 | - | 2,678 |
| Jul 30, 2025 | 77.50 | 71.50 | 71.50 | 77.50 | 77.50 | - | 1,000 |
| Jul 29, 2025 | 77.50 | 77.50 | 77.50 | 77.50 | 77.50 | - | - |
| Jul 28, 2025 | 80.00 | 84.90 | 72.00 | 77.50 | 77.50 | -3.13% | 40,500 |
| Jul 25, 2025 | 80.00 | 80.00 | 80.00 | 80.00 | 80.00 | - | - |
| Jul 24, 2025 | 80.00 | 80.00 | 80.00 | 80.00 | 80.00 | - | - |
| Jul 23, 2025 | 80.00 | 80.00 | 80.00 | 80.00 | 80.00 | - | - |
| Jul 22, 2025 | 80.00 | 80.00 | 80.00 | 80.00 | 80.00 | - | - |
| Jul 21, 2025 | 80.00 | 85.00 | 80.80 | 80.00 | 80.00 | - | 9,913 |
| Jul 18, 2025 | 80.00 | 75.00 | 75.00 | 80.00 | 80.00 | - | 84 |