1. Share Prices

  2. Newmark Security PLC (NWT)

112.50p+2.50 (+2.27%)05 Dec 2025, 15:25
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
Dec 5, 2025107.50p115.00p114.90p112.50p7,054
Dec 4, 2025105.00p114.90p109.00p110.00p7,500
Dec 3, 2025102.50p98.30p98.30p105.00p583
Dec 2, 2025100.00p104.00p104.00p102.50p500
Dec 1, 202597.50p104.75p96.00p100.00p14,300
Nov 28, 2025105.00p102.50p99.93p97.50p25,948
Nov 27, 2025105.00p101.50p101.00p105.00p3,871
Nov 26, 2025105.00p108.00p100.00p105.00p4,000
Nov 25, 2025102.50p108.00p100.00p105.00p3,962
Nov 21, 2025100.00p106.50p98.00p105.00p11,697
Nov 20, 2025111.50p110.00p100.00p100.00p23,378
Nov 19, 2025111.50p112.25p112.10p111.50p6,085
Nov 18, 2025111.50p110.00p110.00p111.50p5
Nov 17, 2025111.50p112.55p110.65p111.50p9,844
Nov 14, 2025111.50p112.20p110.50p111.50p5,511
Nov 13, 2025111.50p112.25p110.50p111.50p4,954
Nov 12, 2025111.50p112.70p112.66p111.50p2,141
Nov 11, 2025111.50p112.66p112.66p111.50p344
Nov 10, 2025112.50p114.85p112.00p111.50p15,236
Nov 7, 2025112.50p114.75p114.00p112.50p2,942
Nov 6, 2025120.00p115.00p110.00p112.50p10,562
Nov 5, 2025117.50p124.90p118.95p120.00p4,712
Nov 4, 2025117.50p119.90p117.00p117.50p1,684
Nov 3, 2025117.50p119.10p119.00p117.50p3,783
Oct 31, 2025127.50p132.60p116.00p117.50p22,104
Oct 30, 2025127.50p135.00p133.00p127.50p425
Oct 29, 2025130.00p135.00p125.50p127.50p527
Oct 28, 2025125.00p137.00p125.15p130.00p23,858
Oct 27, 2025115.00p130.00p115.00p125.00p11,171
Oct 24, 2025117.50p110.75p110.75p115.00p1,500
Oct 23, 2025117.50p125.00p125.00p117.50p6,396
Oct 22, 2025115.00p120.00p120.00p115.00p4
Oct 21, 2025115.00p119.80p119.80p115.00p559
Oct 20, 2025112.50p120.00p110.50p115.00p8,864
Oct 17, 2025112.50p110.50p110.50p112.50p800
Oct 15, 2025107.50p115.00p110.25p112.50p14,445
Oct 14, 2025105.00p110.00p110.00p105.00p5
Oct 13, 2025105.00p110.00p100.50p105.00p1,911
Oct 10, 2025102.50p109.25p100.50p105.00p3,896
Oct 9, 2025102.50p109.25p109.25p102.50p1,270
Oct 8, 202595.00p109.25p95.00p102.50p9,447
Oct 7, 202595.00p99.00p99.00p95.00p101
Oct 3, 202595.00p90.00p90.00p95.00p1,919
Oct 1, 202595.00p90.00p90.00p95.00p7,500
Sep 30, 202595.00p90.00p90.00p95.00p2,000
Sep 29, 2025102.50p110.00p90.00p95.00p10,079
Sep 26, 2025102.50p91.00p91.00p102.50p15,000
Sep 25, 2025102.50p108.90p96.65p102.50p1,501
Sep 24, 202593.50p109.95p92.88p102.50p16,248
Sep 23, 202593.50p95.00p95.00p93.50p500
1234
Showing 1 to 50 of 153

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:
25 Sep 2025

Market Overview

UK 350 Risers and Fallers

Risers

CompanyPrice% Chg
Trustpilot Group PLC146.4013.31
Greggs PLC1,674.005.28
Ssp Group PLC172.304.49
Elementis PLC166.804.12
Rightmove PLC540.203.33
Pinewood Technologies Group PLC370.002.92

Fallers

CompanyPrice% Chg
Baltic Classifieds Group PLC175.40-5.70
Mony Group PLC181.80-5.31
Trainline PLC209.00-4.91
Big Yellow Group PLC1,024.00-4.30
Oxford Nanopore Technologies PLC124.70-4.30
Goodwin PLC19,650.00-3.68
Risers/fallers data from previous trading day.