1. Share Prices

  2. Newmark Security PLC (NWT)

77.50p+0.00 (+0.00%)04 Aug 2025, 08:43
Find out how to deal online from £1.50 in a SIPP, ISA or Dealing account.AJ Bell logo

Newmark Security PLC Historic Prices

 
     
Download
DateOpenHighLowCloseVolume
Aug 4, 202577.50p81.25p81.25p77.50p4
Jul 31, 202577.50p81.25p71.50p77.50p2,678
Jul 30, 202577.50p71.50p71.50p77.50p1,000
Jul 28, 202580.00p84.90p72.00p77.50p40,500
Jul 21, 202584.90p85.00p80.80p80.00p9,913
Jul 18, 202580.00p75.00p75.00p80.00p84
Jul 17, 202577.50p84.85p70.00p80.00p2,044
Jul 16, 202577.50p84.87p84.86p77.50p44
Jul 14, 202577.50p84.85p84.85p77.50p1,000
Jul 11, 202580.00p84.93p76.60p77.50p5,056
Jul 7, 202580.00p85.00p85.00p80.00p2,000
Jul 3, 202577.50p84.85p84.85p80.00p2,000
Jun 30, 202574.50p81.85p72.40p77.50p2,548
Jun 27, 202574.50p81.86p81.85p74.50p2,424
Jun 17, 202574.50p70.00p70.00p74.50p80
Jun 13, 202577.50p72.40p72.40p74.50p336
Jun 12, 202577.50p84.91p84.91p77.50p117
Jun 10, 202572.50p80.00p79.85p77.50p3,500
Jun 9, 202572.50p79.85p68.75p72.50p4,471
Jun 5, 202577.50p79.87p72.40p72.50p5,031
Jun 3, 202577.50p84.85p84.85p77.50p627
Jun 2, 202577.50p84.85p70.00p77.50p158
May 29, 202577.50p84.86p84.86p77.50p30
May 27, 202577.50p72.40p72.40p77.50p393
May 23, 202572.50p84.55p79.85p77.50p3,627
May 22, 202577.50p72.40p72.40p72.50p5,000
May 21, 202577.50p79.85p72.40p77.50p7,500
May 20, 202572.50p79.85p79.85p77.50p2,500
May 15, 202577.50p84.88p84.88p77.50p58
May 14, 202572.50p84.90p75.00p77.50p2,100
May 13, 202572.50p75.00p75.00p72.50p320
May 12, 202572.50p75.00p75.00p72.50p654
May 6, 202571.00p74.92p74.92p72.50p6,000
Apr 30, 202571.00p70.00p70.00p71.00p25,600
Apr 28, 202570.00p70.00p70.00p70.00p10,000
Apr 25, 202570.00p74.90p74.90p70.00p1,000
Apr 24, 202567.50p75.00p62.70p70.00p22,272
Apr 23, 202567.50p60.00p60.00p67.50p6
Apr 22, 202570.00p66.80p66.80p67.50p1,924
Apr 16, 202570.00p73.00p65.50p70.00p1,060
Apr 15, 202570.00p75.00p65.00p70.00p40
Apr 14, 202570.00p75.00p75.00p70.00p100
Apr 10, 202570.00p75.00p75.00p70.00p6
Apr 8, 202570.00p73.00p73.00p70.00p1,500
Apr 4, 202572.50p67.70p65.75p70.00p12,746
Mar 31, 202572.50p70.25p70.25p72.50p3,500
Mar 28, 202572.50p79.85p79.85p72.50p500
Mar 27, 202572.50p70.25p70.25p72.50p1,598
Mar 21, 202572.50p70.25p70.25p72.50p700
Mar 20, 202572.50p80.00p65.00p72.50p12
123
Showing 1 to 50 of 136

Most Read

Receive our
daily news email

Subscribe to the latest investing news by entering your email address below

You can opt out at any time.

For five days a week you will get

  • The latest company news
  • Insight into investment trends
  • Round-up of director's buys and sells
  • Articles from Shares magazine
Sharesmagazine cover

Plus more useful investment content and occasional promotional offers.

Shares Magazine Latest Issue Cover
Latest Issue:
31 Jul 2025

Market Overview

UK 350 Risers and Fallers

Risers

CompanyPrice% Chg
Hiscox LTD1,379.009.44
Fresnillo PLC1,643.008.09
Vistry Group PLC615.604.37
Diageo PLC1,977.003.83
Dowlais Group PLC70.303.31
Pphe Hotel Group Limited1,760.003.17

Fallers

CompanyPrice% Chg
Metro Bank Holdings PLC112.00-10.54
4Imprint Group PLC3,265.00-9.68
Coca-Cola Europacific Partners PLC6,710.00-9.20
Tp Icap Group PLC282.00-8.14
Coca-Cola Hbc AG3,660.00-6.68
Auction Technology Group PLC348.50-5.17