NewtekOne, Inc. (0K7X.L) LSE

Currency In USD

0K7X.L Historical Return

If you invested $1000 in NewtekOne, Inc. (0K7X.L) since IPO date, it would be worth $936.34 as of August 22, 2026, based on a reinvested dividends scenario. Over the same period, a $1000 investment made 5 years ago would be worth $594.45, while $1000 invested 1 year ago would be worth $1,054.17. This corresponds to total returns of -6.37%, -40.55%, 5.42%, respectively, with annualized returns of -0.76%, -9.88%, 5.42%.

Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.

0K7X.L Historical Data

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
August 21, 2026	12.65	12.65	12.65	12.65	12.65	1
August 20, 2026	12.89	12.6	12.6	12.89	12.6	9
August 19, 2026	12.66	12.6	12.6	12.66	12.59	52
August 18, 2026	12.85	12.88	12.88	12.88	12.85	3
August 17, 2026	13.41	12.85	12.85	13.41	12.85	158
August 14, 2026	13.14	12.85	12.85	13.14	12.85	11
August 13, 2026	12.7	13.13	13.13	13.13	12.7	107
August 12, 2026	13	12.85	12.85	13	12.84	101
August 11, 2026	12.6	12.69	12.69	13.23	12.6	43
August 10, 2026	13.91	12.86	12.86	13.91	12.86	431
August 07, 2026	14.6	13.48	13.48	15.05	13.48	344
August 06, 2026	14.84	14.95	14.95	14.95	14.84	7
August 05, 2026	15.49	15.45	15.45	15.49	15.45	5
August 04, 2026	15.14	15.14	15.14	15.14	15.14	9
August 03, 2026	14.9	14.85	14.85	15.15	14.7	107
July 31, 2026	14.57	14.55	14.55	14.57	14.55	2
July 30, 2026	14.43	14.47	14.47	14.61	14.39	3
July 29, 2026	14.8	14.51	14.51	14.8	14.51	0
July 28, 2026	14.8	14.79	14.79	14.8	14.79	178
July 27, 2026	14.29	14.29	14.29	14.29	14.29	10
July 24, 2026	14.53	14.58	14.58	14.58	14.53	3
July 23, 2026	14.51	14.2	14.2	14.51	14.2	18
July 22, 2026	14.82	14.82	14.82	14.82	14.82	3
July 21, 2026	14.88	14.98	14.98	14.98	14.76	67
July 20, 2026	15.5	14.98	14.98	15.5	14.98	12
July 17, 2026	15.6	15.24	15.24	15.63	14.96	155
July 16, 2026	15.41	15.6	15.6	15.6	15.41	136
July 15, 2026	14.6	15.39	15.39	15.39	14.48	79
July 14, 2026	14.75	14.88	14.88	14.91	14.75	17
July 13, 2026	14.85	14.5	14.5	14.85	14.5	6
July 10, 2026	14.98	14.76	14.76	14.98	14.55	10
July 09, 2026	14.32	14.45	14.45	14.45	14.32	11
July 08, 2026	14.3	14.29	14.29	14.3	14.15	1
July 07, 2026	14.4	14.45	14.45	14.45	14.26	4
July 06, 2026	14.57	14.72	14.72	14.78	14.5	5
July 02, 2026	15.34	14.66	14.66	15.34	14.66	642
July 01, 2026	14.58	15.11	15.11	15.21	14.58	217
June 30, 2026	15.23	15.08	15.08	15.29	15.01	124
June 29, 2026	14.32	14.92	14.92	15	14.32	155
June 26, 2026	14.41	14.45	14.45	14.47	14.41	250
June 25, 2026	14.25	14.26	14.26	14.26	14.25	20
June 24, 2026	13.87	14.28	14.28	14.28	13.7	673
June 23, 2026	13.5	14.06	14.06	14.06	13.5	92
June 22, 2026	13.73	13.75	13.75	13.85	13.73	4
June 18, 2026	13.67	13.67	13.67	13.67	13.67	1
June 17, 2026	14	13.75	13.75	14	13.75	31
June 16, 2026	13.99	13.94	13.94	14.03	13.94	80
June 15, 2026	14.15	13.87	13.87	14.34	13.87	738
June 12, 2026	14	14	14	14	14	4
June 11, 2026	13.37	13.69	13.69	13.69	13.37	6
June 10, 2026	13.64	13.64	13.64	13.64	13.64	0
June 09, 2026	13.41	13.41	13.41	13.64	13.41	10
June 08, 2026	13.37	13.35	13.35	13.37	13	157
June 05, 2026	13.57	13.15	13.15	13.57	13.15	1
June 04, 2026	13.07	13.2	13.2	13.57	13.07	6
June 03, 2026	13.91	12.86	12.86	13.91	12.86	33
June 02, 2026	13.95	13.78	13.78	13.95	13.4	1,601
June 01, 2026	13.87	13.66	13.66	13.87	13.5	6
May 29, 2026	14	13.9	13.9	14	13.47	79
May 28, 2026	13.74	13.82	13.82	13.9	13.74	2,215