NewtekOne, Inc. (0K7X.L) LSE

13.64

-0.025(-0.18%)

Updated at June 02 03:32PM

Currency In USD

0K7X.L Historical Return

If you invested $1000 in NewtekOne, Inc. (0K7X.L) since IPO date, it would be worth $1,009.25 as of June 02, 2026, based on a reinvested dividends scenario. Over the same period, a $1000 investment made 5 years ago would be worth $466.63, while $1000 invested 1 year ago would be worth $1,373.11. This corresponds to total returns of 0.93%, -53.34%, 37.31%, respectively, with annualized returns of 0.11%, -14.14%, 37.31%.

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
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
May 27, 2026	14.08	13.89	13.89	14.08	13.76	25
May 26, 2026	13.55	13.62	13.62	13.82	13.55	23
May 22, 2026	13.31	13.39	13.39	13.43	13.31	14
May 21, 2026	13.21	13.27	13.27	13.44	13.14	19
May 20, 2026	12.87	13.29	13.29	13.29	12.87	27
May 19, 2026	12.98	12.98	12.98	12.98	12.98	2
May 18, 2026	12.98	12.98	12.98	12.98	12.98	3
May 15, 2026	12.58	12.88	12.88	13	12.44	145
May 14, 2026	12.77	13.17	13.17	13.17	12.77	11
May 13, 2026	12.99	12.96	12.96	12.99	12.75	3
May 12, 2026	13.69	13.1	13.1	13.69	13.1	7
May 11, 2026	14.15	13.79	13.79	14.48	13.67	34
May 08, 2026	13.48	14.02	14.02	14.06	13.48	1,474
May 07, 2026	13.9	13.48	13.48	13.9	13.48	7
May 06, 2026	13.44	13.43	13.43	13.46	13.43	152
May 05, 2026	13.26	13.15	13.15	13.26	13.15	6
May 01, 2026	13.57	13.25	13.25	13.68	13.23	481
April 30, 2026	12.99	13	13	13.01	12.99	61
April 29, 2026	12.88	12.74	12.74	13.17	12.73	58
April 28, 2026	13.04	13.12	13.12	13.46	12.94	1,964
April 27, 2026	12.9	12.99	12.99	12.99	12.86	61
April 24, 2026	12.51	12.9	12.9	12.9	12.51	2
April 23, 2026	12.64	12.54	12.54	12.64	12.54	1
April 22, 2026	12.69	12.69	12.69	12.69	12.69	2
April 21, 2026	13.28	13.03	13.03	13.28	13.03	4
April 20, 2026	12.87	13.14	13.14	13.22	12.87	186
April 17, 2026	12.9	13.38	13.38	13.38	12.9	111
April 16, 2026	12.67	12.68	12.68	12.68	12.67	9
April 15, 2026	12.55	12.78	12.78	12.78	12.55	20
April 14, 2026	12.29	12.41	12.41	12.41	12.29	11
April 13, 2026	12.15	11.88	11.88	12.15	11.88	106
April 10, 2026	12.32	12.32	12.32	12.32	12.32	1,435
April 08, 2026	12	12.02	12.02	12.14	12	1,548
April 07, 2026	11.53	11.51	11.51	11.53	11.45	50
April 02, 2026	11.05	11.05	11.06	11.05	11.05	1
April 01, 2026	11.16	11.08	11.1	11.16	10.93	394
March 31, 2026	10.98	10.98	10.74	10.98	10.98	2
March 30, 2026	10.78	10.52	10.52	10.78	10.51	406
March 27, 2026	11.01	10.66	10.61	11.01	10.66	3,482
March 26, 2026	11.2	11.2	11.2	11.2	11.2	6
March 25, 2026	11.34	11.28	11.35	11.35	11.26	3
March 24, 2026	11.31	11.2	11.2	11.31	11.05	29
March 23, 2026	11.53	11.58	11.39	11.58	11.53	50
March 20, 2026	11.66	11.24	11.06	11.66	11.22	215
March 19, 2026	11.74	11.33	11.18	11.74	11.3	4
March 18, 2026	11.94	11.66	11.47	11.94	11.66	2,049
March 17, 2026	11.86	12.12	11.92	12.12	11.86	9
March 16, 2026	11.7	11.82	11.63	12.09	11.7	1,025
March 13, 2026	12	11.65	11.54	12	11.65	2,019
March 12, 2026	11.75	11.8	11.59	11.8	11.75	9,102
March 11, 2026	11.92	11.81	11.62	11.93	11.81	424
March 10, 2026	11.82	12.39	11.98	12.39	11.82	1,486
March 09, 2026	12	11.83	11.64	12	11.73	12
March 06, 2026	12.01	12.09	11.89	12.09	12	70
March 05, 2026	12.9	12.9	12.69	12.9	12.9	0
March 04, 2026	12.65	12.65	12.44	12.65	12.65	0
March 03, 2026	12.1	12.18	11.98	12.2	11.94	65