Newmark Security plc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-02-06 | 105.00 | 110.00 | 100.00 | 105.00 | 105.00 | 3,528 |
| 2026-02-05 | 105.00 | 105.00 | 105.00 | 105.00 | 105.00 | 0 |
| 2026-02-04 | 105.00 | 110.00 | 105.00 | 105.00 | 105.00 | 469 |
| 2026-02-03 | 105.00 | 105.00 | 105.00 | 105.00 | 105.00 | 0 |
| 2026-02-02 | 103.50 | 110.00 | 100.00 | 105.00 | 105.00 | 3,412 |
| 2026-01-30 | 103.50 | 103.50 | 100.00 | 103.50 | 103.50 | 645 |
| 2026-01-29 | 103.50 | 107.00 | 103.50 | 103.50 | 103.50 | 3 |
| 2026-01-28 | 105.00 | 110.00 | 100.00 | 103.50 | 103.50 | 2,018 |
| 2026-01-27 | 107.50 | 115.00 | 98.100 | 105.00 | 105.00 | 20,360 |
| 2026-01-26 | 107.50 | 115.00 | 100.00 | 107.50 | 107.50 | 11 |
| 2026-01-23 | 107.50 | 115.00 | 100.00 | 107.50 | 107.50 | 2,043 |
| 2026-01-22 | 107.50 | 115.00 | 107.50 | 107.50 | 107.50 | 1,353 |
| 2026-01-21 | 112.50 | 115.00 | 105.00 | 107.50 | 107.50 | 3,005 |
| 2026-01-20 | 112.50 | 112.50 | 105.00 | 112.50 | 112.50 | 835 |
| 2026-01-19 | 115.00 | 120.00 | 110.00 | 115.00 | 115.00 | 837 |
| 2026-01-16 | 115.00 | 120.00 | 110.00 | 115.00 | 115.00 | 3,904 |
| 2026-01-15 | 112.50 | 120.00 | 110.00 | 115.00 | 115.00 | 16,586 |
| 2026-01-14 | 112.50 | 115.00 | 112.50 | 112.50 | 112.50 | 4,020 |
| 2026-01-13 | 102.50 | 115.00 | 98.880 | 110.00 | 110.00 | 28,221 |
| 2026-01-12 | 102.50 | 110.00 | 98.880 | 102.50 | 102.50 | 3,385 |
| 2026-01-09 | 102.50 | 110.00 | 102.50 | 102.50 | 102.50 | 5,432 |
| 2026-01-08 | 102.50 | 107.50 | 98.880 | 102.50 | 102.50 | 2,500 |
| 2026-01-07 | 102.50 | 110.00 | 102.50 | 102.50 | 102.50 | 244 |
| 2026-01-06 | 102.50 | 109.00 | 98.880 | 102.50 | 102.50 | 2,609 |
| 2026-01-05 | 102.50 | 107.70 | 98.790 | 102.50 | 102.50 | 6,547 |
| 2026-01-02 | 102.50 | 109.00 | 102.50 | 102.50 | 102.50 | 3 |
| 2025-12-31 | 102.50 | 102.50 | 102.50 | 102.50 | 102.50 | 0 |
| 2025-12-30 | 102.50 | 102.50 | 98.790 | 102.50 | 102.50 | 4,198 |
| 2025-12-29 | 106.50 | 108.00 | 88.500 | 102.50 | 102.50 | 88,000 |
| 2025-12-24 | 106.50 | 106.50 | 106.50 | 106.50 | 106.50 | 0 |
| 2025-12-23 | 106.50 | 106.50 | 106.50 | 106.50 | 106.50 | 10,000 |
| 2025-12-22 | 106.50 | 111.31 | 106.50 | 106.50 | 106.50 | 500 |
| 2025-12-19 | 106.50 | 106.50 | 106.50 | 106.50 | 106.50 | 0 |
| 2025-12-18 | 106.50 | 106.50 | 106.50 | 106.50 | 106.50 | 0 |
| 2025-12-17 | 106.50 | 106.50 | 106.50 | 106.50 | 106.50 | 0 |
| 2025-12-16 | 106.50 | 106.50 | 100.77 | 106.50 | 106.50 | 355 |
| 2025-12-15 | 106.50 | 112.00 | 100.00 | 106.50 | 106.50 | 1,949 |
| 2025-12-12 | 113.90 | 113.90 | 100.00 | 106.50 | 106.50 | 29,629 |
| 2025-12-11 | 115.00 | 119.50 | 111.10 | 115.00 | 115.00 | 2,500 |
| 2025-12-10 | 115.00 | 119.85 | 115.00 | 115.00 | 115.00 | 1,773 |
| 2025-12-09 | 112.50 | 112.50 | 108.75 | 112.50 | 112.50 | 1,650 |
| 2025-12-08 | 112.50 | 112.50 | 108.75 | 112.50 | 112.50 | 500 |
| 2025-12-05 | 112.50 | 115.00 | 112.50 | 112.50 | 112.50 | 7,054 |
| 2025-12-04 | 109.00 | 114.90 | 109.00 | 110.00 | 110.00 | 7,500 |
| 2025-12-03 | 102.50 | 105.00 | 98.300 | 105.00 | 105.00 | 583 |
| 2025-12-02 | 102.50 | 104.00 | 102.50 | 102.50 | 102.50 | 500 |
| 2025-12-01 | 97.500 | 104.75 | 96.000 | 100.00 | 100.00 | 14,300 |
| 2025-11-28 | 102.50 | 102.50 | 97.500 | 97.500 | 97.500 | 25,948 |
| 2025-11-27 | 105.00 | 105.00 | 101.00 | 105.00 | 105.00 | 3,871 |
| 2025-11-26 | 105.00 | 108.00 | 100.00 | 105.00 | 105.00 | 4,000 |
| 2025-11-25 | 102.50 | 108.00 | 100.00 | 105.00 | 105.00 | 3,962 |
| 2025-11-24 | 105.00 | 105.00 | 105.00 | 105.00 | 105.00 | 0 |
| 2025-11-21 | 100.00 | 106.50 | 98.000 | 105.00 | 105.00 | 11,697 |
| 2025-11-20 | 110.00 | 110.00 | 100.00 | 100.00 | 100.00 | 23,378 |
| 2025-11-19 | 111.50 | 112.25 | 111.50 | 111.50 | 111.50 | 6,085 |
| 2025-11-18 | 111.50 | 111.50 | 110.00 | 111.50 | 111.50 | 5 |
| 2025-11-17 | 111.50 | 112.55 | 110.65 | 111.50 | 111.50 | 9,844 |
| 2025-11-14 | 111.50 | 112.20 | 110.50 | 111.50 | 111.50 | 5,511 |
| 2025-11-13 | 111.50 | 112.25 | 110.50 | 111.50 | 111.50 | 4,954 |
| 2025-11-12 | 111.50 | 112.70 | 111.50 | 111.50 | 111.50 | 2,141 |
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.