Newmark Security plc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-01-08 | 72.500 | 73.500 | 67.500 | 70.000 | 70.000 | 17,000 |
| 2025-01-06 | 72.500 | 80.000 | 72.500 | 72.500 | 72.500 | 12,160 |
| 2025-01-02 | 72.500 | 74.000 | 72.500 | 72.500 | 72.500 | 3,372 |
| 2024-12-23 | 70.000 | 70.000 | 66.500 | 70.000 | 70.000 | 2,100 |
| 2024-12-20 | 70.000 | 70.000 | 65.000 | 70.000 | 70.000 | 40 |
| 2024-12-19 | 70.000 | 70.000 | 70.000 | 70.000 | 70.000 | 5,200 |
| 2024-12-16 | 75.000 | 78.200 | 71.000 | 75.000 | 75.000 | 6,165 |
| 2024-12-12 | 75.000 | 76.000 | 75.000 | 75.000 | 75.000 | 2,500 |
| 2024-12-10 | 77.500 | 80.000 | 70.750 | 75.000 | 75.000 | 6,947 |
| 2024-12-09 | 77.500 | 77.500 | 70.000 | 77.500 | 77.500 | 19 |
| 2024-12-05 | 77.500 | 77.500 | 75.000 | 77.500 | 77.500 | 20 |
| 2024-12-02 | 77.500 | 80.000 | 75.000 | 80.000 | 80.000 | 2,000 |
| 2024-11-28 | 77.500 | 80.000 | 72.250 | 80.000 | 80.000 | 700 |
| 2024-11-27 | 77.500 | 80.000 | 75.500 | 80.000 | 80.000 | 400 |
| 2024-11-25 | 77.500 | 80.770 | 75.000 | 80.000 | 80.000 | 5,598 |
| 2024-11-21 | 80.000 | 80.000 | 77.000 | 80.000 | 80.000 | 4,000 |
| 2024-11-20 | 82.500 | 82.500 | 78.000 | 82.500 | 82.500 | 7,500 |
| 2024-11-18 | 86.000 | 89.000 | 86.000 | 86.000 | 86.000 | 1,119 |
| 2024-11-15 | 86.000 | 86.000 | 80.000 | 86.000 | 86.000 | 2,331 |
| 2024-11-12 | 86.000 | 89.840 | 86.000 | 86.000 | 86.000 | 384 |
| 2024-11-08 | 83.500 | 89.000 | 81.800 | 86.000 | 86.000 | 6,140 |
| 2024-11-07 | 83.500 | 85.000 | 81.500 | 85.000 | 85.000 | 435 |
| 2024-11-06 | 85.000 | 85.000 | 83.650 | 85.000 | 85.000 | 5,637 |
| 2024-11-01 | 86.000 | 92.000 | 86.000 | 86.000 | 86.000 | 13 |
| 2024-10-29 | 86.000 | 91.900 | 83.550 | 86.000 | 86.000 | 8,255 |
| 2024-10-28 | 86.000 | 91.900 | 86.000 | 86.000 | 86.000 | 30,100 |
| 2024-10-25 | 85.000 | 89.750 | 80.700 | 86.000 | 86.000 | 16,367 |
| 2024-10-24 | 85.000 | 89.750 | 85.000 | 87.500 | 87.500 | 18,637 |
| 2024-10-23 | 87.500 | 88.250 | 87.500 | 87.500 | 87.500 | 3,000 |
| 2024-10-16 | 87.500 | 87.500 | 85.000 | 87.500 | 87.500 | 2,580 |
| 2024-10-14 | 90.000 | 90.000 | 85.000 | 87.500 | 87.500 | 16,640 |
| 2024-10-02 | 90.000 | 92.400 | 85.000 | 90.000 | 90.000 | 962 |
| 2024-10-01 | 92.500 | 100.00 | 86.800 | 90.000 | 90.000 | 5,012 |
| 2024-09-27 | 92.500 | 92.500 | 86.800 | 92.500 | 92.500 | 2,000 |
| 2024-09-24 | 92.500 | 100.00 | 85.000 | 92.500 | 92.500 | 2 |
| 2024-09-23 | 92.500 | 92.500 | 86.111 | 92.500 | 92.500 | 12,997 |
| 2024-09-20 | 96.800 | 96.800 | 92.250 | 95.000 | 95.000 | 8,864 |
| 2024-09-19 | 97.000 | 97.000 | 92.000 | 95.000 | 95.000 | 2,600 |
| 2024-09-18 | 92.000 | 95.000 | 92.000 | 95.000 | 95.000 | 16,120 |
| 2024-09-16 | 90.000 | 92.000 | 90.000 | 90.000 | 90.000 | 539 |
| 2024-09-13 | 90.000 | 92.445 | 90.000 | 90.000 | 90.000 | 11,076 |
| 2024-09-12 | 92.500 | 93.000 | 85.000 | 90.000 | 90.000 | 5,116 |
| 2024-09-11 | 97.500 | 105.00 | 85.000 | 90.000 | 90.000 | 10,452 |
| 2024-09-10 | 92.500 | 99.140 | 91.050 | 97.500 | 97.500 | 24,086 |
| 2024-09-09 | 92.500 | 94.900 | 88.000 | 90.000 | 90.000 | 2,217 |
| 2024-09-06 | 90.000 | 94.807 | 90.000 | 90.000 | 90.000 | 17,490 |
| 2024-09-03 | 90.000 | 93.950 | 90.000 | 90.000 | 90.000 | 526 |
| 2024-09-02 | 90.000 | 95.000 | 90.000 | 90.000 | 90.000 | 13 |
| 2024-08-30 | 90.000 | 93.950 | 90.000 | 90.000 | 90.000 | 800 |
| 2024-08-27 | 90.000 | 92.000 | 90.000 | 90.000 | 90.000 | 2,168 |
| 2024-08-22 | 90.000 | 92.180 | 90.000 | 90.000 | 90.000 | 7,692 |
| 2024-08-21 | 87.500 | 88.000 | 87.500 | 87.500 | 87.500 | 2,500 |
| 2024-08-20 | 87.500 | 88.000 | 87.500 | 87.500 | 87.500 | 3,179 |
| 2024-08-19 | 87.500 | 87.500 | 82.000 | 87.500 | 87.500 | 16,717 |
| 2024-08-14 | 87.500 | 94.000 | 87.500 | 87.500 | 87.500 | 250 |
| 2024-08-13 | 87.500 | 94.000 | 85.200 | 87.500 | 87.500 | 1,250 |
| 2024-08-12 | 87.500 | 94.250 | 85.200 | 87.500 | 87.500 | 1,287 |
| 2024-08-09 | 87.500 | 92.180 | 87.500 | 87.500 | 87.500 | 536 |
| 2024-08-07 | 87.500 | 92.000 | 87.500 | 87.500 | 87.500 | 2,713 |
| 2024-08-06 | 87.500 | 87.500 | 80.000 | 87.500 | 87.500 | 123 |
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.