Newmark Security plc (AIM:NWT)
London
· Delayed Price · Currency is GBP · Price in GBX 115.00
+7.50 (6.98%)
Mar 6, 2026, 12:32 PM GMT
Newmark Security Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 114.10 | 115.00 | 114.10 | 107.50 | 107.50 | - | 443 |
| Mar 5, 2026 | 107.50 | 115.00 | 115.00 | 107.50 | 107.50 | - | 5 |
| Mar 4, 2026 | 107.50 | 103.75 | 103.75 | 107.50 | 107.50 | - | 1,860 |
| Mar 3, 2026 | 107.50 | 107.50 | 107.50 | 107.50 | 107.50 | - | - |
| Mar 2, 2026 | 107.50 | 115.00 | 115.00 | 107.50 | 107.50 | - | 1 |
| Feb 27, 2026 | 115.00 | 115.00 | 115.00 | 107.50 | 107.50 | - | 1 |
| Feb 26, 2026 | 105.00 | 115.00 | 100.00 | 107.50 | 107.50 | 2.38% | 4,042 |
| Feb 25, 2026 | 107.50 | 110.00 | 100.00 | 105.00 | 105.00 | -2.33% | 12,861 |
| Feb 24, 2026 | 105.00 | 115.00 | 103.75 | 107.50 | 107.50 | 2.38% | 8,011 |
| Feb 23, 2026 | 105.00 | 110.00 | 110.00 | 105.00 | 105.00 | - | 9 |
| Feb 20, 2026 | 105.00 | 110.00 | 109.20 | 105.00 | 105.00 | - | 6,662 |
| Feb 19, 2026 | 105.00 | 110.00 | 100.30 | 105.00 | 105.00 | - | 351 |
| Feb 18, 2026 | 105.00 | 110.00 | 110.00 | 105.00 | 105.00 | - | 4 |
| Feb 17, 2026 | 105.00 | 110.00 | 100.30 | 105.00 | 105.00 | - | 5,001 |
| Feb 16, 2026 | 105.00 | 110.00 | 110.00 | 105.00 | 105.00 | - | 10 |
| Feb 13, 2026 | 105.00 | 110.00 | 100.00 | 105.00 | 105.00 | - | 103 |
| Feb 12, 2026 | 105.00 | 110.00 | 109.90 | 105.00 | 105.00 | - | 70 |
| Feb 11, 2026 | 105.00 | 109.20 | 109.20 | 105.00 | 105.00 | - | 2,000 |
| Feb 10, 2026 | 109.20 | 110.00 | 100.00 | 105.00 | 105.00 | - | 2,116 |
| Feb 9, 2026 | 105.00 | 110.00 | 110.00 | 105.00 | 105.00 | - | 1 |
| Feb 6, 2026 | 105.00 | 110.00 | 100.00 | 105.00 | 105.00 | - | 3,528 |
| Feb 5, 2026 | 105.00 | 105.00 | 105.00 | 105.00 | 105.00 | - | - |
| Feb 4, 2026 | 105.00 | 110.00 | 109.20 | 105.00 | 105.00 | - | 469 |
| Feb 3, 2026 | 105.00 | 105.00 | 105.00 | 105.00 | 105.00 | - | - |
| Feb 2, 2026 | 103.50 | 110.00 | 100.00 | 105.00 | 105.00 | 1.45% | 3,412 |
| Jan 30, 2026 | 103.50 | 100.00 | 100.00 | 103.50 | 103.50 | - | 645 |
| Jan 29, 2026 | 103.50 | 107.00 | 107.00 | 103.50 | 103.50 | - | 3 |
| Jan 28, 2026 | 105.00 | 110.00 | 100.00 | 103.50 | 103.50 | -1.43% | 2,018 |
| Jan 27, 2026 | 107.50 | 115.00 | 98.10 | 105.00 | 105.00 | -2.33% | 20,360 |
| Jan 26, 2026 | 100.00 | 115.00 | 100.00 | 107.50 | 107.50 | - | 11 |
| Jan 23, 2026 | 107.50 | 115.00 | 100.00 | 107.50 | 107.50 | - | 2,042 |
| Jan 22, 2026 | 107.50 | 115.00 | 114.25 | 107.50 | 107.50 | - | 1,353 |
| Jan 21, 2026 | 112.50 | 115.00 | 105.00 | 107.50 | 107.50 | -4.44% | 3,005 |
| Jan 20, 2026 | 115.00 | 110.00 | 105.00 | 112.50 | 112.50 | -2.17% | 835 |
| Jan 19, 2026 | 115.00 | 120.00 | 110.00 | 115.00 | 115.00 | - | 837 |
| Jan 16, 2026 | 115.00 | 120.00 | 110.00 | 115.00 | 115.00 | - | 3,904 |
| Jan 15, 2026 | 112.50 | 120.00 | 110.00 | 115.00 | 115.00 | 2.22% | 16,586 |
| Jan 14, 2026 | 110.00 | 115.00 | 113.90 | 112.50 | 112.50 | 2.27% | 4,020 |
| Jan 13, 2026 | 102.50 | 115.00 | 98.88 | 110.00 | 110.00 | 7.32% | 28,221 |
| Jan 12, 2026 | 102.50 | 110.00 | 98.88 | 102.50 | 102.50 | - | 3,385 |
| Jan 9, 2026 | 102.50 | 110.00 | 104.00 | 102.50 | 102.50 | - | 5,432 |
| Jan 8, 2026 | 102.50 | 107.50 | 98.88 | 102.50 | 102.50 | - | 2,500 |
| Jan 7, 2026 | 102.50 | 110.00 | 110.00 | 102.50 | 102.50 | - | 244 |
| Jan 6, 2026 | 102.50 | 109.00 | 98.88 | 102.50 | 102.50 | - | 2,609 |
| Jan 5, 2026 | 102.50 | 107.70 | 98.79 | 102.50 | 102.50 | - | 6,547 |
| Jan 2, 2026 | 102.50 | 109.00 | 109.00 | 102.50 | 102.50 | - | 3 |
| Dec 31, 2025 | 102.50 | 102.50 | 102.50 | 102.50 | 102.50 | - | - |
| Dec 30, 2025 | 102.50 | 98.79 | 98.79 | 102.50 | 102.50 | - | 4,198 |
| Dec 29, 2025 | 106.50 | 108.00 | 88.50 | 102.50 | 102.50 | -3.76% | 88,000 |
| Dec 24, 2025 | 106.50 | 106.50 | 106.50 | 106.50 | 106.50 | - | - |
| Dec 23, 2025 | 106.50 | 106.50 | 106.50 | 106.50 | 106.50 | - | 10,000 |
| Dec 22, 2025 | 106.50 | 111.31 | 111.31 | 106.50 | 106.50 | - | 500 |
| Dec 19, 2025 | 106.50 | 106.50 | 106.50 | 106.50 | 106.50 | - | - |
| Dec 18, 2025 | 106.50 | 106.50 | 106.50 | 106.50 | 106.50 | - | - |
| Dec 17, 2025 | 106.50 | 106.50 | 106.50 | 106.50 | 106.50 | - | - |
| Dec 16, 2025 | 100.77 | 100.77 | 100.77 | 106.50 | 106.50 | - | 355 |
| Dec 15, 2025 | 106.50 | 112.00 | 100.00 | 106.50 | 106.50 | - | 1,949 |
| Dec 12, 2025 | 115.00 | 113.90 | 100.00 | 106.50 | 106.50 | -7.39% | 29,629 |
| Dec 11, 2025 | 115.00 | 119.50 | 111.10 | 115.00 | 115.00 | - | 2,500 |
| Dec 10, 2025 | 112.50 | 119.85 | 118.20 | 115.00 | 115.00 | 2.22% | 1,773 |
| Dec 9, 2025 | 112.50 | 108.75 | 108.75 | 112.50 | 112.50 | - | 1,650 |
| Dec 8, 2025 | 112.50 | 108.75 | 108.75 | 112.50 | 112.50 | - | 500 |
| 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 |