LSE · NWT · stock
Newmark Security plc (NWT) stock price history
Every LSE trading session of Newmark Security plc from May 15, 1997 to Sep 28, 2026: 7,492 daily bars, adjusted for splits and dividends, with minute bars from Sep 17, 2026 forward. The full series is served by the API: a free key covers the last year, paid plans the whole history and minute bars.
NWT adjusted close, 1997 to 2026
- £7.24
- All time high, 1999
- £1.37
- 52 week high, £0.8850 low
- 7,492
- Daily sessions since 1997
Last updated Sep 28, 2026, the last stored session. Refreshes after each trading day. Full 1997 to 2026 series and minute bars.
NWT key facts
- Newmark Security plc (NWT) closed at £1.05 on Sep 28, 2026 on LSE.
- NWT's all time high close is £7.24, set on Nov 17, 1999; its all time low close is £0.0077 on Aug 15, 2025.
- NWT's 52 week range is £0.8850 to £1.37.
- NWT returned +2.4% over the year to Sep 28, 2026 and +127.0% over five years.
- Over ten years NWT returned +53%, +4.3% a year compounded.
- NWT's deepest drawdown was -99.9% from Jan 4, 2000 to Aug 15, 2025.
- DataCedar holds 7,492 daily sessions of NWT history from May 15, 1997 and minute bars from Sep 17, 2026, adjusted for splits and dividends, served by the API under a key.
NWT price chart, 1997 to 2026
NWT returns
Price return from the last close on or before the window start to Sep 28, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | -3.2% |
| 3 months | -5.8% |
| 6 months | +10.5% |
| Year to date | +2.4% |
| 1 year | +2.4% |
| 3 years | +103.9% |
| 5 years | +127.0% |
| 10 years | +52.7% |
| Since May 15, 1997 | -82.7% |
| Compound annual growth, 29.4 years | -5.8% |
NWT records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- £7.24 on Nov 17, 1999
- All time low close
- £0.0077 on Aug 15, 2025
- 52 week high
- £1.37 on Oct 28, 2025
- 52 week low
- £0.8850 on Dec 29, 2025
- Deepest drawdown
- -99.9% from Jan 4, 2000 to Aug 15, 2025, not yet recovered
- Best single session
- +9,900% on Aug 18, 2025
- Worst single session
- -99.0% on Aug 15, 2025
- Volatility, 1 year annualised
- 32.5%
- Sessions closing higher, 1 year
- 13%
- Best calendar year
- 2023, +127%
- Worst calendar year
- 2002, -67%
NWT price history by year
Open is the first session's open, high and low span the year, close is the last session's close, and the return is close over the previous year's close. 1997 starts on May 15, 1997; 2026 runs to Sep 28, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | £1.03 | £1.25 | £0.9000 | £1.05 | +2.4% | 632.5K | 187 |
| 2025 | £0.7000 | £1.37 | £0.0077 | £1.03 | +46.4% | 2.8M | 253 |
| 2024 | £0.7550 | £1.10 | £0.6500 | £0.7000 | -6.7% | 1.2M | 254 |
| 2023 | £0.3300 | £0.7800 | £0.3000 | £0.7500 | +127.3% | 1.5M | 251 |
| 2022 | £0.4150 | £0.4296 | £0.2300 | £0.3300 | -20.5% | 879.7K | 250 |
| 2021 | £0.6750 | £0.6900 | £0.3350 | £0.4150 | -38.5% | 1.1M | 253 |
| 2020 | £0.7375 | £0.8250 | £0.4750 | £0.6750 | -8.5% | 1.6M | 254 |
| 2019 | £0.3500 | £0.7980 | £0.3000 | £0.7375 | +103.4% | 3.5M | 253 |
| 2018 | £0.4500 | £0.7350 | £0.3000 | £0.3625 | -19.4% | 3M | 253 |
| 2017 | £0.6775 | £0.7875 | £0.3250 | £0.4500 | -35.7% | 2M | 252 |
| 2016 | £1.43 | £1.60 | £0.5250 | £0.7000 | -50.4% | 3.2M | 253 |
| 2015 | £0.9593 | £2.47 | £0.9593 | £1.41 | +43.1% | 5.8M | 253 |
| 2014 | £0.6992 | £1.17 | £0.6992 | £0.9868 | +36.3% | 2.3M | 253 |
| 2013 | £0.4494 | £0.8539 | £0.3995 | £0.7242 | +61.1% | 1.9M | 253 |
| 2012 | £0.3795 | £0.4993 | £0.2996 | £0.4494 | +16.1% | 535.5K | 251 |
| 2011 | £0.6615 | £0.7988 | £0.3495 | £0.3870 | -41.5% | 754.3K | 252 |
| 2010 | £0.7238 | £1.15 | £0.6490 | £0.6615 | -8.6% | 1.4M | 253 |
| 2009 | £0.5739 | £0.8386 | £0.4242 | £0.7238 | +26.1% | 979.5K | 253 |
| 2008 | £0.8858 | £1.05 | £0.4491 | £0.5739 | -36.1% | 1.5M | 254 |
| 2007 | £0.4741 | £1.04 | £0.4541 | £0.8983 | +89.5% | 2.9M | 253 |
| 2006 | £0.8234 | £0.8833 | £0.3244 | £0.4741 | -42.4% | 2.1M | 252 |
| 2005 | £0.6987 | £1.45 | £0.5889 | £0.8234 | +17.9% | 4.2M | 260 |
| 2004 | £0.6113 | £1.07 | £0.5739 | £0.6987 | +14.3% | 3.1M | 262 |
| 2003 | £0.4990 | £0.7486 | £0.3743 | £0.6113 | +22.5% | 912.8K | 261 |
| 2002 | £1.50 | £1.75 | £0.3743 | £0.4990 | -66.7% | 670K | 261 |
| 2001 | £3.49 | £3.89 | £0.7486 | £1.50 | -58.6% | 682.1K | 261 |
| 2000 | £6.95 | £7.49 | £2.50 | £3.62 | -48.0% | 587.2K | 260 |
| 1999 | £3.86 | £7.98 | £2.00 | £6.95 | +67.9% | 1.1M | 261 |
| 1998 | £6.43 | £6.43 | £2.74 | £4.14 | -35.6% | 49.3K | 261 |
| 1997 | £6.08 | £6.90 | £5.26 | £6.43 | n/a | 9.6K | 165 |
NWT monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| September 2026 | £1.05 | -3.2% |
| August 2026 | £1.09 | -1.4% |
| July 2026 | £1.10 | -1.3% |
| June 2026 | £1.12 | -0.9% |
| May 2026 | £1.13 | +18.4% |
| April 2026 | £0.9500 | 0.0% |
| March 2026 | £0.9500 | -11.6% |
| February 2026 | £1.08 | +3.9% |
| January 2026 | £1.04 | +1.0% |
| December 2025 | £1.03 | +5.1% |
| November 2025 | £0.9750 | -17.0% |
| October 2025 | £1.18 | +23.7% |
About the NWT data
Daily bars. 7,492 sessions from May 15, 1997 to Sep 28, 2026, one row per LSE trading day with open, high, low, close and volume. Prices are adjusted for splits and cash dividends so the series is comparable across its whole length; the API also serves the raw, split only and dividend only views.
Minute bars. Stored from Sep 17, 2026 forward, most recent session Sep 28, 2026. Minute history is captured from the day collection began and is never backfilled, so this start date is exact. Five minute, fifteen minute and hourly bars are derived from these minutes.
Time and currency. Session dates are LSE trading days; minute timestamps are UTC. Prices are in GBP. Volume is shares traded on the session.
Get the data. The REST endpoint returns the daily series as JSON with pagination; a free key serves the last year, Quant and above the full history back to May 15, 1997, and minute bars come with the paid windows. It takes timeframe (1Min, 5Min, 15Min, 1Hour, 1Day), adjustment, start and end. See the bars endpoint and authentication, and pricing for the plan windows.
curl "https://api.datacedar.com/v3/stocks/NWT/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on LSE
Common questions
NWT share price history
