Newtek Business Services Corp. - 0K7X.L - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
August 18, 2025	11.93	11.86	11.86	11.96	11.86	301
August 15, 2025	12.04	12.07	12.07	12.07	12.04	500
August 14, 2025	12.22	12.22	12.22	12.22	12.22	100
August 13, 2025	12.07	12.07	12.07	12.07	12.07	56
August 12, 2025	11.94	11.94	11.94	11.94	11.94	500
August 11, 2025	11.66	11.77	11.77	11.77	11.66	32
August 08, 2025	11.44	11.74	11.74	11.74	11.44	161
August 07, 2025	11.37	11.23	11.23	11.37	11.23	32
August 06, 2025	11.4	11.3	11.3	11.4	11.3	101
August 04, 2025	11.36	11.33	11.33	11.36	11.33	168
August 01, 2025	11.11	11.11	11.11	11.11	11.11	160
July 30, 2025	11.45	11.54	11.54	11.54	11.4	152
July 29, 2025	11.9	11.09	11.09	11.9	11.09	219
July 28, 2025	11.73	11.73	11.73	11.73	11.73	76
July 23, 2025	11.82	11.82	11.82	11.82	11.82	169
July 22, 2025	11.55	11.55	11.55	11.55	11.55	30
July 18, 2025	11.23	11.23	11.23	11.23	11.23	101
July 17, 2025	11.46	11.46	11.46	11.46	11.46	450
July 14, 2025	11.6	11.6	11.6	11.6	11.6	20
July 11, 2025	11.64	11.64	11.64	11.64	11.64	23
July 09, 2025	11.65	11.65	11.65	11.65	11.65	22
July 07, 2025	12.13	12.14	11.95	12.14	12.13	24
July 03, 2025	12.16	12.13	11.94	12.16	12.05	63
July 02, 2025	11.72	11.72	11.54	11.72	11.72	51
July 01, 2025	11.24	11.24	11.06	11.24	11.24	13
June 30, 2025	11.42	11.42	11.24	11.42	11.42	1
June 27, 2025	11.15	11.15	10.98	11.15	11.15	54
June 26, 2025	10.95	10.95	10.78	10.96	10.95	13
June 25, 2025	10.82	10.82	10.65	10.82	10.82	5
June 24, 2025	10.78	10.83	10.66	10.83	10.78	157
June 23, 2025	10.48	10.44	10.27	10.48	10.44	310
June 18, 2025	10.55	10.51	10.51	10.55	10.51	4,604
June 17, 2025	10.45	10.4	10.4	10.45	10.35	7,028
June 16, 2025	10.58	10.58	10.58	10.58	10.58	500
June 13, 2025	10.75	10.51	10.51	10.75	10.42	483
June 12, 2025	11.06	11.06	11.06	11.06	11.06	110
June 11, 2025	11.27	11.19	11.19	11.27	11.19	1,620
June 09, 2025	10.81	10.84	10.84	10.93	10.81	1,098
June 06, 2025	10.67	10.67	10.67	10.67	10.67	370
June 05, 2025	10.53	10.52	10.52	10.53	10.51	436
June 03, 2025	10.63	10.75	10.75	10.75	10.63	135
June 02, 2025	10.31	10.6	10.6	10.6	10.31	829
May 30, 2025	11.1	11.1	11.1	11.1	11.1	15,000
May 29, 2025	11	10.83	10.83	11	10.83	111
May 28, 2025	11.02	11.02	11.02	11.02	11.02	740
May 23, 2025	10.46	10.67	10.67	10.67	10.46	77
May 22, 2025	10.86	10.86	10.86	10.86	10.86	60
May 21, 2025	10.99	10.99	10.99	10.99	10.99	50
May 20, 2025	11.37	11.37	11.37	11.37	11.37	40
May 19, 2025	11.08	11.19	11.19	11.19	11.07	919
May 16, 2025	11.22	11.22	11.22	11.22	11.22	264
May 15, 2025	11.07	11.01	11.01	11.07	11.01	102
May 14, 2025	11.62	11.62	11.62	11.62	11.62	5
May 13, 2025	11.45	11.45	11.45	11.45	11.45	8
May 12, 2025	10.99	11.01	11.01	11.28	10.99	1,138
May 09, 2025	10.25	10.25	10.25	10.25	10.25	770
May 08, 2025	9.84	9.84	9.84	9.84	9.84	276
May 07, 2025	9.9	9.94	9.94	10.05	9.9	2,141
May 06, 2025	9.54	9.59	9.59	9.59	9.54	522
May 05, 2025	9.99	9.94	9.94	10.55	9.67	2,790

Newtek Business Services Corp. (0K7X.L) LSE