Newmark Security plc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-11-11 | 111.50 | 112.66 | 111.50 | 111.50 | 111.50 | 344 |
| 2025-11-10 | 112.50 | 114.85 | 111.50 | 111.50 | 111.50 | 15,236 |
| 2025-11-07 | 112.50 | 114.75 | 112.50 | 112.50 | 112.50 | 2,942 |
| 2025-11-06 | 115.00 | 115.00 | 110.00 | 112.50 | 112.50 | 10,562 |
| 2025-11-05 | 118.95 | 124.90 | 118.95 | 120.00 | 120.00 | 4,712 |
| 2025-11-04 | 117.50 | 119.90 | 117.00 | 117.50 | 117.50 | 1,684 |
| 2025-11-03 | 117.50 | 119.10 | 117.50 | 117.50 | 117.50 | 3,783 |
| 2025-10-31 | 127.50 | 132.60 | 116.00 | 117.50 | 117.50 | 42,104 |
| 2025-10-30 | 127.50 | 135.00 | 127.50 | 127.50 | 127.50 | 425 |
| 2025-10-29 | 130.00 | 135.00 | 125.50 | 127.50 | 127.50 | 527 |
| 2025-10-28 | 125.15 | 137.00 | 125.15 | 130.00 | 130.00 | 23,858 |
| 2025-10-27 | 115.00 | 130.00 | 115.00 | 125.00 | 125.00 | 11,171 |
| 2025-10-24 | 115.00 | 115.00 | 110.75 | 115.00 | 115.00 | 1,500 |
| 2025-10-23 | 117.50 | 125.00 | 117.50 | 117.50 | 117.50 | 6,396 |
| 2025-10-22 | 115.00 | 120.00 | 115.00 | 115.00 | 115.00 | 4 |
| 2025-10-21 | 115.00 | 119.80 | 115.00 | 115.00 | 115.00 | 559 |
| 2025-10-20 | 112.50 | 120.00 | 110.50 | 115.00 | 115.00 | 8,864 |
| 2025-10-17 | 112.50 | 112.50 | 110.50 | 112.50 | 112.50 | 800 |
| 2025-10-16 | 112.50 | 112.50 | 112.50 | 112.50 | 112.50 | 0 |
| 2025-10-15 | 110.25 | 115.00 | 110.25 | 112.50 | 112.50 | 61,445 |
| 2025-10-14 | 105.00 | 110.00 | 105.00 | 105.00 | 105.00 | 5 |
| 2025-10-13 | 105.00 | 110.00 | 100.50 | 105.00 | 105.00 | 1,911 |
| 2025-10-10 | 102.50 | 109.25 | 100.50 | 105.00 | 105.00 | 3,896 |
| 2025-10-09 | 102.50 | 109.25 | 102.50 | 102.50 | 102.50 | 1,270 |
| 2025-10-08 | 95.000 | 109.25 | 95.000 | 102.50 | 102.50 | 9,447 |
| 2025-10-07 | 95.000 | 99.000 | 95.000 | 95.000 | 95.000 | 101 |
| 2025-10-06 | 95.000 | 95.000 | 95.000 | 95.000 | 95.000 | 0 |
| 2025-10-03 | 95.000 | 95.000 | 90.000 | 95.000 | 95.000 | 1,919 |
| 2025-10-02 | 95.000 | 95.000 | 95.000 | 95.000 | 95.000 | 0 |
| 2025-10-01 | 95.000 | 95.000 | 90.000 | 95.000 | 95.000 | 7,500 |
| 2025-09-30 | 95.000 | 95.000 | 90.000 | 95.000 | 95.000 | 2,000 |
| 2025-09-29 | 102.50 | 110.00 | 90.000 | 95.000 | 95.000 | 10,079 |
| 2025-09-26 | 102.50 | 102.50 | 91.000 | 102.50 | 102.50 | 15,000 |
| 2025-09-25 | 102.50 | 108.90 | 96.650 | 102.50 | 102.50 | 1,501 |
| 2025-09-24 | 93.500 | 109.95 | 92.880 | 102.50 | 102.50 | 16,248 |
| 2025-09-23 | 93.500 | 95.000 | 93.500 | 93.500 | 93.500 | 500 |
| 2025-09-22 | 93.500 | 95.400 | 93.500 | 93.500 | 93.500 | 2,002 |
| 2025-09-19 | 91.500 | 94.950 | 88.770 | 92.500 | 92.500 | 6,302 |
| 2025-09-18 | 91.500 | 91.500 | 91.500 | 91.500 | 91.500 | 0 |
| 2025-09-17 | 85.000 | 85.000 | 80.600 | 85.000 | 85.000 | 4,430 |
| 2025-09-16 | 85.000 | 85.000 | 85.000 | 85.000 | 85.000 | 0 |
| 2025-09-15 | 85.000 | 90.000 | 83.330 | 85.000 | 85.000 | 12,686 |
| 2025-09-12 | 85.000 | 89.900 | 85.000 | 85.000 | 85.000 | 1,500 |
| 2025-09-11 | 85.000 | 89.900 | 85.000 | 85.000 | 85.000 | 500 |
| 2025-09-10 | 90.000 | 93.000 | 85.000 | 85.000 | 85.000 | 18,565 |
| 2025-09-09 | 85.000 | 95.000 | 81.600 | 90.000 | 90.000 | 18,471 |
| 2025-09-08 | 82.500 | 89.999 | 77.400 | 85.000 | 85.000 | 18,204 |
| 2025-09-05 | 82.500 | 90.000 | 82.500 | 82.500 | 82.500 | 2,400 |
| 2025-09-04 | 77.500 | 92.750 | 77.400 | 82.500 | 82.500 | 34,124 |
| 2025-09-03 | 77.500 | 77.500 | 77.500 | 77.500 | 77.500 | 0 |
| 2025-09-02 | 77.500 | 77.500 | 77.500 | 77.500 | 77.500 | 0 |
| 2025-09-01 | 77.500 | 77.500 | 71.111 | 77.500 | 77.500 | 249 |
| 2025-08-29 | 77.500 | 77.500 | 77.500 | 77.500 | 77.500 | 0 |
| 2025-08-28 | 77.500 | 77.500 | 77.500 | 77.500 | 77.500 | 0 |
| 2025-08-27 | 77.500 | 81.250 | 77.500 | 77.500 | 77.500 | 34 |
| 2025-08-26 | 77.500 | 77.500 | 77.500 | 77.500 | 77.500 | 0 |
| 2025-08-22 | 77.500 | 77.500 | 77.500 | 77.500 | 77.500 | 0 |
| 2025-08-21 | 77.500 | 77.500 | 77.500 | 77.500 | 77.500 | 0 |
| 2025-08-20 | 77.500 | 77.500 | 77.500 | 77.500 | 77.500 | 0 |
| 2025-08-19 | 77.500 | 77.500 | 77.500 | 77.500 | 77.500 | 0 |
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.