1. Share Prices

  2. Newmark Security PLC (NWT)

117.50p+0.00 (+0.00%)04 Nov 2025, 15:06
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
Nov 4, 2025117.50p119.90p117.00p117.50p1,684
Nov 3, 2025117.50p119.10p119.00p117.50p3,783
Oct 31, 2025127.50p132.60p116.00p117.50p22,104
Oct 30, 2025127.50p135.00p133.00p127.50p425
Oct 29, 2025130.00p135.00p125.50p127.50p527
Oct 28, 2025125.00p137.00p125.15p130.00p23,858
Oct 27, 2025115.00p130.00p115.00p125.00p11,171
Oct 24, 2025117.50p110.75p110.75p115.00p1,500
Oct 23, 2025117.50p125.00p125.00p117.50p6,396
Oct 22, 2025115.00p120.00p120.00p115.00p4
Oct 21, 2025115.00p119.80p119.80p115.00p559
Oct 20, 2025112.50p120.00p110.50p115.00p8,864
Oct 17, 2025112.50p110.50p110.50p112.50p800
Oct 15, 2025107.50p115.00p110.25p112.50p14,445
Oct 14, 2025105.00p110.00p110.00p105.00p5
Oct 13, 2025105.00p110.00p100.50p105.00p1,911
Oct 10, 2025102.50p109.25p100.50p105.00p3,896
Oct 9, 2025102.50p109.25p109.25p102.50p1,270
Oct 8, 202595.00p109.25p95.00p102.50p9,447
Oct 7, 202595.00p99.00p99.00p95.00p101
Oct 3, 202595.00p90.00p90.00p95.00p1,919
Oct 1, 202595.00p90.00p90.00p95.00p7,500
Sep 30, 202595.00p90.00p90.00p95.00p2,000
Sep 29, 2025102.50p110.00p90.00p95.00p10,079
Sep 26, 2025102.50p91.00p91.00p102.50p15,000
Sep 25, 2025102.50p108.90p96.65p102.50p1,501
Sep 24, 202593.50p109.95p92.88p102.50p16,248
Sep 23, 202593.50p95.00p95.00p93.50p500
Sep 22, 202592.50p95.40p95.00p93.50p2,002
Sep 19, 202591.50p94.95p88.77p92.50p6,302
Sep 17, 202585.00p80.60p80.60p85.00p4,430
Sep 15, 202585.00p90.00p83.33p85.00p12,686
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
123
Showing 1 to 50 of 144

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:
25 Sep 2025

Market Overview

UK 350 Risers and Fallers

Risers

CompanyPrice% Chg
Ceres Power Holdings PLC377.6020.72
Trainline PLC267.705.23
Bluefield Solar Income Fund Limited75.504.57
International Workplace Group PLC222.253.37
Lancashire Holdings Limited668.003.41
Burberry Group PLC1,200.002.70

Fallers

CompanyPrice% Chg
Tp Icap Group PLC243.90-6.91
Playtech PLC236.27-4.54
Allianz Technology Trust PLC518.00-3.36
Polar Capital Technology Trust PLC461.15-2.40
Fresnillo PLC2,120.30-2.38
Senior PLC189.00-2.38