Newmark Security plc (NWT.L) LSE

115.00

+2.5(+2.22%)

Updated at June 02 12:13PM

Currency In GBp

NWT.L Historical Return

If you invested 1000 GBp in Newmark Security plc (NWT.L) 10 years ago, it would be worth 837.64 GBp as of June 03, 2026, based on a reinvested dividends scenario. Over the same period, a 1000 GBp investment made 5 years ago would be worth 1,840 GBp, while 1000 GBp invested 1 year ago would be worth 1,483.87 GBp. This corresponds to total returns of -16.24%, 84%, 48.39%, respectively, with annualized returns of -1.76%, 12.96%, 48.39%.

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

NWT.L Historical Data

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
June 02, 2026	112.5	115	115	120	110.8	9,127
June 01, 2026	120	112.5	112.5	120	112.5	4,573
May 29, 2026	112.5	112.5	112.5	112.5	112.5	0
May 28, 2026	112.5	112.5	112.5	112.5	112.5	0
May 27, 2026	112.5	112.5	112.5	120	112.5	24
May 26, 2026	112.5	112.5	112.5	112.5	107	8
May 22, 2026	112.5	112.5	112.5	120	105	3,179
May 21, 2026	102.5	112.5	112.5	120	102.5	12,522
May 20, 2026	97.5	102.5	102.5	110	97.5	1,102
May 19, 2026	97.5	97.5	97.5	104.5	93	769
May 18, 2026	100	100	100	100	100	0
May 15, 2026	97.5	97.5	97.5	97.5	90	19
May 14, 2026	97.5	97.5	97.5	105	97.5	472
May 13, 2026	97.5	97.5	97.5	105	97.5	58
May 12, 2026	97.5	97.5	97.5	105	97.5	10
May 11, 2026	97.5	97.5	97.5	97.5	97.5	0
May 08, 2026	97.5	97.5	97.5	97.5	97.5	0
May 07, 2026	95	97.5	97.5	104.55	90	2,169
May 06, 2026	95	95	95	98	95	546
May 05, 2026	95	95	95	98.4	91.66	2,687
May 01, 2026	95	95	95	95	95	0
April 30, 2026	95	95	95	96	95	100,000
April 29, 2026	95	95	95	95	95	0
April 28, 2026	95	95	95	95	95	0
April 27, 2026	95	95	95	95	95	0
April 24, 2026	95	95	95	95	90.5	288
April 23, 2026	95	95	95	95	95	0
April 22, 2026	95	95	95	95	95	0
April 21, 2026	95	95	95	95	95	180
April 20, 2026	98	95	95	98	95	72
April 17, 2026	95	95	95	98	91.66	1,306
April 16, 2026	95	95	95	100	95	5
April 15, 2026	95	95	95	98.4	95	10,000
April 14, 2026	95	95	95	95	95	19,200
April 13, 2026	95	95	95	95	91.66	1,200
April 10, 2026	95	95	95	98	95	6,122
April 09, 2026	95	95	95	95	95	2,001
April 08, 2026	95	95	95	100	95	2,001
April 07, 2026	95	95	95	100	95	10
April 02, 2026	95	95	95	95	95	3,111
April 01, 2026	95	95	95	95	95	3,111
March 31, 2026	95	95	95	95	95	3,111
March 30, 2026	95	95	95	95	95	3,111
March 27, 2026	95	95	95	95	90.5	102
March 26, 2026	95	95	95	100	95	33
March 25, 2026	97.5	95	95	98	90.5	6,034
March 24, 2026	96	97.5	97.5	105	96	83,361
March 23, 2026	102.5	96	96	102.5	95.25	20,000
March 20, 2026	102.5	102.5	102.5	102.5	102.5	549
March 19, 2026	102.5	102.5	102.5	104	101.01	6,622
March 18, 2026	105	102.5	102.5	105	100	16,851
March 17, 2026	108	105	105	108	100	13
March 16, 2026	105	105	105	105	101.01	12,856
March 13, 2026	105	105	105	108	101.01	1,670
March 12, 2026	105	105	105	105	105	145,000
March 11, 2026	107.5	105	105	108	100.75	11,475
March 10, 2026	107.5	107.5	107.5	107.5	107.5	598
March 09, 2026	107.5	107.5	107.5	115	100	783
March 06, 2026	107.5	107.5	107.5	115	107.5	444
March 05, 2026	107.5	107.5	107.5	115	107.5	6