Newmark Security plc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-30 | 110.00 | 115.00 | 108.50 | 110.00 | 110.00 | 10,045 |
| 2026-07-29 | 112.20 | 115.00 | 112.20 | 114.00 | 114.00 | 5,154 |
| 2026-07-28 | 110.00 | 115.00 | 105.00 | 110.00 | 110.00 | 86 |
| 2026-07-27 | 110.00 | 115.00 | 105.00 | 110.00 | 110.00 | 3 |
| 2026-07-24 | 110.00 | 110.00 | 110.00 | 110.00 | 110.00 | 0 |
| 2026-07-23 | 110.00 | 115.00 | 110.00 | 110.00 | 110.00 | 1 |
| 2026-07-22 | 110.00 | 115.00 | 105.16 | 110.00 | 110.00 | 1,202 |
| 2026-07-21 | 110.00 | 115.00 | 110.00 | 110.00 | 110.00 | 1 |
| 2026-07-20 | 110.00 | 110.00 | 110.00 | 110.00 | 110.00 | 0 |
| 2026-07-17 | 109.50 | 110.00 | 109.50 | 110.00 | 110.00 | 10,000 |
| 2026-07-16 | 107.50 | 107.50 | 105.00 | 107.50 | 107.50 | 1,000 |
| 2026-07-15 | 107.50 | 110.00 | 107.50 | 107.50 | 107.50 | 1 |
| 2026-07-14 | 107.00 | 107.00 | 107.00 | 107.00 | 107.00 | 2,000 |
| 2026-07-13 | 109.50 | 109.50 | 105.00 | 107.50 | 107.50 | 10,020 |
| 2026-07-10 | 111.50 | 120.00 | 105.00 | 112.50 | 112.50 | 1,007 |
| 2026-07-09 | 111.50 | 118.00 | 111.50 | 111.50 | 111.50 | 1,501 |
| 2026-07-08 | 111.50 | 111.50 | 105.11 | 111.50 | 111.50 | 2 |
| 2026-07-07 | 111.50 | 118.00 | 111.50 | 111.50 | 111.50 | 2,507 |
| 2026-07-06 | 111.50 | 118.00 | 111.50 | 111.50 | 111.50 | 1 |
| 2026-07-03 | 111.50 | 118.00 | 105.00 | 111.50 | 111.50 | 2,780 |
| 2026-07-02 | 111.50 | 118.00 | 105.00 | 111.50 | 111.50 | 181 |
| 2026-07-01 | 111.50 | 118.00 | 111.50 | 111.50 | 111.50 | 3 |
| 2026-06-30 | 111.50 | 113.00 | 105.00 | 111.50 | 111.50 | 1,005 |
| 2026-06-29 | 111.50 | 111.50 | 111.50 | 111.50 | 111.50 | 0 |
| 2026-06-26 | 111.50 | 116.70 | 105.00 | 111.50 | 111.50 | 2,409 |
| 2026-06-25 | 111.50 | 118.00 | 111.50 | 111.50 | 111.50 | 25 |
| 2026-06-24 | 111.50 | 111.50 | 105.00 | 111.50 | 111.50 | 17 |
| 2026-06-23 | 111.50 | 111.50 | 106.30 | 111.50 | 111.50 | 600 |
| 2026-06-22 | 111.50 | 118.00 | 111.50 | 111.50 | 111.50 | 3,140 |
| 2026-06-19 | 117.50 | 125.00 | 105.00 | 110.00 | 110.00 | 80 |
| 2026-06-18 | 110.00 | 115.00 | 105.00 | 110.00 | 110.00 | 3 |
| 2026-06-17 | 110.00 | 114.00 | 106.00 | 110.00 | 110.00 | 509 |
| 2026-06-16 | 110.00 | 110.00 | 110.00 | 110.00 | 110.00 | 0 |
| 2026-06-15 | 110.00 | 110.00 | 110.00 | 110.00 | 110.00 | 0 |
| 2026-06-12 | 110.00 | 115.00 | 110.00 | 110.00 | 110.00 | 876 |
| 2026-06-11 | 110.00 | 110.00 | 110.00 | 110.00 | 110.00 | 915 |
| 2026-06-10 | 115.00 | 115.00 | 110.00 | 115.00 | 115.00 | 1,083 |
| 2026-06-09 | 115.00 | 115.00 | 110.00 | 115.00 | 115.00 | 1,201 |
| 2026-06-08 | 115.00 | 120.00 | 110.00 | 115.00 | 115.00 | 283 |
| 2026-06-05 | 117.50 | 120.00 | 110.00 | 115.00 | 115.00 | 24,822 |
| 2026-06-04 | 117.50 | 120.00 | 115.50 | 117.50 | 117.50 | 4,005 |
| 2026-06-03 | 115.00 | 120.00 | 110.00 | 117.50 | 117.50 | 12,746 |
| 2026-06-02 | 112.50 | 120.00 | 110.80 | 115.00 | 115.00 | 9,125 |
| 2026-06-01 | 112.50 | 120.00 | 112.50 | 112.50 | 112.50 | 4,571 |
| 2026-05-29 | 112.50 | 112.50 | 112.50 | 112.50 | 112.50 | 0 |
| 2026-05-28 | 112.50 | 112.50 | 112.50 | 112.50 | 112.50 | 0 |
| 2026-05-27 | 112.50 | 120.00 | 112.50 | 112.50 | 112.50 | 12 |
| 2026-05-26 | 112.50 | 112.50 | 107.00 | 112.50 | 112.50 | 4 |
| 2026-05-22 | 112.50 | 120.00 | 105.00 | 112.50 | 112.50 | 3,169 |
| 2026-05-21 | 105.00 | 120.00 | 105.00 | 112.50 | 112.50 | 12,522 |
| 2026-05-20 | 102.50 | 110.00 | 102.50 | 102.50 | 102.50 | 1,102 |
| 2026-05-19 | 97.500 | 104.50 | 93.000 | 97.500 | 97.500 | 768 |
| 2026-05-18 | 97.500 | 97.500 | 97.500 | 97.500 | 97.500 | 0 |
| 2026-05-15 | 97.500 | 97.500 | 90.000 | 97.500 | 97.500 | 19 |
| 2026-05-14 | 97.500 | 105.00 | 97.500 | 97.500 | 97.500 | 472 |
| 2026-05-13 | 97.500 | 105.00 | 97.500 | 97.500 | 97.500 | 29 |
| 2026-05-12 | 97.500 | 105.00 | 97.500 | 97.500 | 97.500 | 3,005 |
| 2026-05-11 | 97.500 | 97.500 | 97.500 | 97.500 | 97.500 | 0 |
| 2026-05-08 | 97.500 | 97.500 | 97.500 | 97.500 | 97.500 | 0 |
| 2026-05-07 | 95.000 | 104.55 | 90.000 | 97.500 | 97.500 | 2,159 |
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.