1. Share Prices

  2. Newmark Security PLC (NWT)

85.00p+0.00 (+0.00%)12 Sep 2025, 09:50
Find out how to deal online from £1.50 in a SIPP, ISA or Dealing account.AJ Bell logo

Newmark Security PLC Historic Prices

 
     
Download
DateOpenHighLowCloseVolume
Sep 12, 202585.00p89.90p89.90p85.00p1,500
Sep 11, 202580.00p89.90p89.90p85.00p500
Sep 10, 202590.00p93.00p87.40p85.00p18,565
Sep 9, 202585.00p95.00p81.60p90.00p18,471
Sep 8, 202582.50p90.00p77.40p85.00p18,204
Sep 5, 202582.50p90.00p88.35p82.50p2,400
Sep 4, 202577.50p92.75p77.40p82.50p34,124
Sep 1, 202577.50p71.11p71.11p77.50p249
Aug 27, 202577.50p81.25p81.25p77.50p34
Aug 13, 202577.50p80.00p71.50p77.50p1,547
Aug 11, 202577.50p81.25p81.25p77.50p10
Aug 8, 202577.50p71.50p71.50p77.50p3,000
Aug 7, 202577.50p81.25p81.25p77.50p500
Aug 4, 202577.50p81.25p81.25p77.50p4
Jul 31, 202577.50p81.25p71.50p77.50p2,678
Jul 30, 202577.50p71.50p71.50p77.50p1,000
Jul 28, 202580.00p84.90p72.00p77.50p40,500
Jul 21, 202584.90p85.00p80.80p80.00p9,913
Jul 18, 202580.00p75.00p75.00p80.00p84
Jul 17, 202577.50p84.85p70.00p80.00p2,044
Jul 16, 202577.50p84.87p84.86p77.50p44
Jul 14, 202577.50p84.85p84.85p77.50p1,000
Jul 11, 202580.00p84.93p76.60p77.50p5,056
Jul 7, 202580.00p85.00p85.00p80.00p2,000
Jul 3, 202577.50p84.85p84.85p80.00p2,000
Jun 30, 202574.50p81.85p72.40p77.50p2,548
Jun 27, 202574.50p81.86p81.85p74.50p2,424
Jun 17, 202574.50p70.00p70.00p74.50p80
Jun 13, 202577.50p72.40p72.40p74.50p336
Jun 12, 202577.50p84.91p84.91p77.50p117
Jun 10, 202572.50p80.00p79.85p77.50p3,500
Jun 9, 202572.50p79.85p68.75p72.50p4,471
Jun 5, 202577.50p79.87p72.40p72.50p5,031
Jun 3, 202577.50p84.85p84.85p77.50p627
Jun 2, 202577.50p84.85p70.00p77.50p158
May 29, 202577.50p84.86p84.86p77.50p30
May 27, 202577.50p72.40p72.40p77.50p393
May 23, 202572.50p84.55p79.85p77.50p3,627
May 22, 202577.50p72.40p72.40p72.50p5,000
May 21, 202577.50p79.85p72.40p77.50p7,500
May 20, 202572.50p79.85p79.85p77.50p2,500
May 15, 202577.50p84.88p84.88p77.50p58
May 14, 202572.50p84.90p75.00p77.50p2,100
May 13, 202572.50p75.00p75.00p72.50p320
May 12, 202572.50p75.00p75.00p72.50p654
May 6, 202571.00p74.92p74.92p72.50p6,000
Apr 30, 202571.00p70.00p70.00p71.00p25,600
Apr 28, 202570.00p70.00p70.00p70.00p10,000
Apr 25, 202570.00p74.90p74.90p70.00p1,000
Apr 24, 202567.50p75.00p62.70p70.00p22,272
123
Showing 1 to 50 of 130

Most Read

Receive our
daily news email

Subscribe to the latest investing news by entering your email address below

You can opt out at any time.

For five days a week you will get

  • The latest company news
  • Insight into investment trends
  • Round-up of director's buys and sells
  • Articles from Shares magazine
Sharesmagazine cover

Plus more useful investment content and occasional promotional offers.

Shares Magazine Latest Issue Cover
Latest Issue:
11 Sep 2025

Market Overview

UK 350 Risers and Fallers

Risers

CompanyPrice% Chg
Jtc PLC1,360.0015.84
Computacenter PLC2,308.002.94
Beazley PLC814.502.84
Babcock International Group PLC1,157.002.39
Ssp Group PLC155.502.30
Drax Group PLC681.502.17

Fallers

CompanyPrice% Chg
Ocado Group PLC240.30-19.90
Playtech PLC383.50-6.92
Asos PLC275.50-4.67
Genus PLC2,615.00-3.51
Oxford Nanopore Technologies PLC164.10-3.47
Rs Group PLC563.00-3.10
Risers/fallers data from previous trading day.