Newmark Security plc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-22 | 97.000 | 100.00 | 94.060 | 97.000 | 97.000 | 1,040 |
| 2026-10-21 | 100.00 | 100.00 | 97.000 | 97.000 | 97.000 | 3,000 |
| 2026-10-20 | 104.00 | 105.00 | 100.00 | 102.50 | 102.50 | 11,000 |
| 2026-10-19 | 104.00 | 104.00 | 101.10 | 104.00 | 104.00 | 1,000 |
| 2026-10-16 | 105.00 | 105.00 | 100.10 | 105.00 | 105.00 | 1 |
| 2026-10-15 | 107.50 | 115.00 | 101.10 | 105.00 | 105.00 | 5,347 |
| 2026-10-14 | 107.50 | 115.00 | 100.15 | 107.50 | 107.50 | 226 |
| 2026-10-13 | 107.50 | 107.50 | 107.50 | 107.50 | 107.50 | 0 |
| 2026-10-12 | 107.50 | 107.50 | 102.10 | 107.50 | 107.50 | 2,250 |
| 2026-10-09 | 107.50 | 115.00 | 107.50 | 107.50 | 107.50 | 1,006 |
| 2026-10-08 | 107.50 | 115.00 | 107.50 | 107.50 | 107.50 | 54 |
| 2026-10-07 | 107.50 | 107.50 | 107.50 | 107.50 | 107.50 | 0 |
| 2026-10-06 | 107.50 | 115.00 | 100.00 | 107.50 | 107.50 | 4 |
| 2026-10-05 | 107.50 | 115.00 | 107.50 | 107.50 | 107.50 | 0 |
| 2026-10-02 | 107.50 | 115.00 | 100.00 | 107.50 | 107.50 | 1,297 |
| 2026-10-01 | 107.50 | 107.50 | 107.50 | 107.50 | 107.50 | 0 |
| 2026-09-30 | 105.00 | 108.99 | 102.10 | 107.50 | 107.50 | 2,400 |
| 2026-09-29 | 105.00 | 110.00 | 105.00 | 105.00 | 105.00 | 2 |
| 2026-09-28 | 105.00 | 105.00 | 105.00 | 105.00 | 105.00 | 20,000 |
| 2026-09-25 | 105.00 | 110.00 | 105.00 | 105.00 | 105.00 | 7 |
| 2026-09-24 | 107.50 | 115.00 | 102.06 | 105.00 | 105.00 | 3,582 |
| 2026-09-23 | 107.50 | 107.50 | 107.50 | 107.50 | 107.50 | 0 |
| 2026-09-22 | 108.50 | 115.00 | 102.66 | 107.50 | 107.50 | 2,052 |
| 2026-09-21 | 108.50 | 115.00 | 108.50 | 108.50 | 108.50 | 68 |
| 2026-09-18 | 108.50 | 115.00 | 102.66 | 108.50 | 108.50 | 419 |
| 2026-09-17 | 108.50 | 115.00 | 107.20 | 108.50 | 108.50 | 11,019 |
| 2026-09-16 | 108.50 | 115.00 | 108.50 | 108.50 | 108.50 | 2 |
| 2026-09-15 | 108.50 | 115.00 | 107.20 | 108.50 | 108.50 | 1,267 |
| 2026-09-14 | 108.50 | 115.00 | 102.00 | 108.50 | 108.50 | 4 |
| 2026-09-11 | 108.50 | 115.00 | 108.50 | 108.50 | 108.50 | 1 |
| 2026-09-10 | 107.50 | 115.00 | 106.13 | 108.50 | 108.50 | 1,917 |
| 2026-09-09 | 107.50 | 115.00 | 105.90 | 108.50 | 108.50 | 3 |
| 2026-09-08 | 108.50 | 108.50 | 106.13 | 108.50 | 108.50 | 227 |
| 2026-09-07 | 108.50 | 115.00 | 105.90 | 108.50 | 108.50 | 104 |
| 2026-09-04 | 108.50 | 115.00 | 108.50 | 108.50 | 108.50 | 5,006 |
| 2026-09-03 | 108.50 | 108.50 | 108.50 | 108.50 | 108.50 | 0 |
| 2026-09-02 | 108.50 | 108.50 | 108.50 | 108.50 | 108.50 | 0 |
| 2026-09-01 | 108.50 | 115.00 | 108.50 | 108.50 | 108.50 | 2 |
| 2026-08-28 | 108.50 | 109.88 | 108.50 | 108.50 | 108.50 | 1,361 |
| 2026-08-27 | 106.50 | 113.00 | 101.00 | 106.50 | 106.50 | 5,246 |
| 2026-08-26 | 106.50 | 106.50 | 106.50 | 106.50 | 106.50 | 0 |
| 2026-08-25 | 106.50 | 113.00 | 106.50 | 106.50 | 106.50 | 29 |
| 2026-08-24 | 106.50 | 109.00 | 101.30 | 106.50 | 106.50 | 2,014 |
| 2026-08-21 | 106.50 | 106.50 | 101.30 | 106.50 | 106.50 | 2,000 |
| 2026-08-20 | 106.50 | 113.00 | 101.00 | 106.50 | 106.50 | 45 |
| 2026-08-19 | 106.50 | 106.50 | 100.00 | 106.50 | 106.50 | 2 |
| 2026-08-18 | 107.50 | 113.00 | 106.00 | 106.50 | 106.50 | 5,006 |
| 2026-08-17 | 110.00 | 113.90 | 110.00 | 110.00 | 110.00 | 1,000 |
| 2026-08-14 | 110.00 | 110.00 | 108.75 | 110.00 | 110.00 | 262 |
| 2026-08-13 | 110.00 | 110.00 | 110.00 | 110.00 | 110.00 | 0 |
| 2026-08-12 | 110.00 | 110.00 | 110.00 | 110.00 | 110.00 | 0 |
| 2026-08-11 | 110.00 | 115.00 | 110.00 | 110.00 | 110.00 | 13,010 |
| 2026-08-10 | 110.00 | 113.00 | 108.50 | 110.00 | 110.00 | 7,000 |
| 2026-08-07 | 110.00 | 113.00 | 107.11 | 110.00 | 110.00 | 5,103 |
| 2026-08-06 | 110.00 | 115.00 | 110.00 | 110.00 | 110.00 | 97 |
| 2026-08-05 | 110.00 | 115.00 | 110.00 | 110.00 | 110.00 | 1,766 |
| 2026-08-04 | 110.00 | 110.00 | 110.00 | 110.00 | 110.00 | 0 |
| 2026-08-03 | 110.00 | 115.00 | 110.00 | 110.00 | 110.00 | 2 |
| 2026-07-31 | 110.00 | 115.00 | 105.00 | 110.00 | 110.00 | 3,267 |
| 2026-07-30 | 110.00 | 115.00 | 108.50 | 110.00 | 110.00 | 10,045 |
Page 1 of 2 · 65 trading daysOlder →
Stock splits
No stock splits on record.
Dividends
No dividends on record.
Open, high, low and close are as traded (GBX). Adjusted close accounts for splits and dividends. Educational only, not financial advice.