Newmark Security plc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-05-06 | 95.000 | 98.000 | 95.000 | 95.000 | 95.000 | 273 |
| 2026-05-05 | 95.000 | 98.400 | 91.660 | 95.000 | 95.000 | 2,687 |
| 2026-05-01 | 95.000 | 95.000 | 95.000 | 95.000 | 95.000 | 0 |
| 2026-04-30 | 95.000 | 96.000 | 95.000 | 95.000 | 95.000 | 100,000 |
| 2026-04-29 | 95.000 | 95.000 | 95.000 | 95.000 | 95.000 | 0 |
| 2026-04-28 | 95.000 | 95.000 | 95.000 | 95.000 | 95.000 | 0 |
| 2026-04-27 | 95.000 | 95.000 | 95.000 | 95.000 | 95.000 | 0 |
| 2026-04-24 | 95.000 | 95.000 | 90.500 | 95.000 | 95.000 | 144 |
| 2026-04-23 | 95.000 | 95.000 | 95.000 | 95.000 | 95.000 | 0 |
| 2026-04-22 | 95.000 | 95.000 | 95.000 | 95.000 | 95.000 | 0 |
| 2026-04-21 | 95.000 | 95.000 | 95.000 | 95.000 | 95.000 | 0 |
| 2026-04-20 | 95.000 | 98.000 | 95.000 | 95.000 | 95.000 | 36 |
| 2026-04-17 | 95.000 | 98.000 | 91.660 | 95.000 | 95.000 | 806 |
| 2026-04-16 | 95.000 | 100.00 | 95.000 | 95.000 | 95.000 | 4 |
| 2026-04-15 | 95.000 | 98.400 | 95.000 | 95.000 | 95.000 | 5,000 |
| 2026-04-14 | 95.000 | 95.000 | 95.000 | 95.000 | 95.000 | 0 |
| 2026-04-13 | 95.000 | 95.000 | 91.660 | 95.000 | 95.000 | 600 |
| 2026-04-10 | 95.000 | 98.000 | 95.000 | 95.000 | 95.000 | 3,061 |
| 2026-04-09 | 95.000 | 95.000 | 95.000 | 95.000 | 95.000 | 0 |
| 2026-04-08 | 95.000 | 100.00 | 95.000 | 95.000 | 95.000 | 1,001 |
| 2026-04-07 | 95.000 | 100.00 | 95.000 | 95.000 | 95.000 | 5 |
| 2026-04-02 | 95.000 | 95.000 | 95.000 | 95.000 | 95.000 | 0 |
| 2026-04-01 | 95.000 | 95.000 | 95.000 | 95.000 | 95.000 | 0 |
| 2026-03-31 | 95.000 | 95.000 | 95.000 | 95.000 | 95.000 | 0 |
| 2026-03-30 | 95.000 | 95.000 | 95.000 | 95.000 | 95.000 | 0 |
| 2026-03-27 | 95.000 | 95.000 | 90.500 | 95.000 | 95.000 | 51 |
| 2026-03-26 | 95.000 | 100.00 | 95.000 | 95.000 | 95.000 | 33 |
| 2026-03-25 | 97.500 | 98.000 | 90.500 | 95.000 | 95.000 | 3,034 |
| 2026-03-24 | 96.000 | 105.00 | 96.000 | 97.500 | 97.500 | 83,361 |
| 2026-03-23 | 96.000 | 96.000 | 95.250 | 96.000 | 96.000 | 20,000 |
| 2026-03-20 | 102.50 | 102.50 | 102.50 | 102.50 | 102.50 | 0 |
| 2026-03-19 | 102.50 | 104.00 | 101.01 | 102.50 | 102.50 | 6,613 |
| 2026-03-18 | 104.00 | 104.00 | 100.00 | 102.50 | 102.50 | 16,851 |
| 2026-03-17 | 105.00 | 108.00 | 100.00 | 105.00 | 105.00 | 11 |
| 2026-03-16 | 105.00 | 105.00 | 101.01 | 105.00 | 105.00 | 11,428 |
| 2026-03-13 | 105.00 | 108.00 | 101.01 | 105.00 | 105.00 | 1,660 |
| 2026-03-12 | 105.00 | 105.00 | 105.00 | 105.00 | 105.00 | 0 |
| 2026-03-11 | 107.50 | 108.00 | 100.75 | 105.00 | 105.00 | 11,475 |
| 2026-03-10 | 107.50 | 107.50 | 107.50 | 107.50 | 107.50 | 0 |
| 2026-03-09 | 107.50 | 115.00 | 100.00 | 107.50 | 107.50 | 770 |
| 2026-03-06 | 107.50 | 115.00 | 107.50 | 107.50 | 107.50 | 443 |
| 2026-03-05 | 107.50 | 115.00 | 107.50 | 107.50 | 107.50 | 5 |
| 2026-03-04 | 107.50 | 107.50 | 103.75 | 107.50 | 107.50 | 1,860 |
| 2026-03-03 | 107.50 | 107.50 | 107.50 | 107.50 | 107.50 | 0 |
| 2026-03-02 | 107.50 | 115.00 | 107.50 | 107.50 | 107.50 | 1 |
| 2026-02-27 | 107.50 | 115.00 | 107.50 | 107.50 | 107.50 | 1 |
| 2026-02-26 | 105.00 | 115.00 | 100.00 | 107.50 | 107.50 | 4,042 |
| 2026-02-25 | 107.50 | 110.00 | 100.00 | 105.00 | 105.00 | 12,861 |
| 2026-02-24 | 105.00 | 115.00 | 103.75 | 107.50 | 107.50 | 8,011 |
| 2026-02-23 | 105.00 | 110.00 | 105.00 | 105.00 | 105.00 | 9 |
| 2026-02-20 | 105.00 | 110.00 | 105.00 | 105.00 | 105.00 | 6,662 |
| 2026-02-19 | 105.00 | 110.00 | 100.30 | 105.00 | 105.00 | 351 |
| 2026-02-18 | 105.00 | 110.00 | 105.00 | 105.00 | 105.00 | 4 |
| 2026-02-17 | 105.00 | 110.00 | 100.30 | 105.00 | 105.00 | 5,001 |
| 2026-02-16 | 105.00 | 110.00 | 105.00 | 105.00 | 105.00 | 10 |
| 2026-02-13 | 105.00 | 110.00 | 100.00 | 105.00 | 105.00 | 103 |
| 2026-02-12 | 105.00 | 110.00 | 105.00 | 105.00 | 105.00 | 70 |
| 2026-02-11 | 105.00 | 109.20 | 105.00 | 105.00 | 105.00 | 2,000 |
| 2026-02-10 | 105.00 | 110.00 | 100.00 | 105.00 | 105.00 | 2,116 |
| 2026-02-09 | 105.00 | 110.00 | 105.00 | 105.00 | 105.00 | 1 |
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.