Skip to main content
logo
Mitek Systems, Inc. (LON:0K1W)
United Kingdom flag United Kingdom · Delayed Price · Currency is GBP · Price in USD
18.09
-0.17 (-0.93%)
Nov 10, 2026, 4:50 PM GMT

LON:0K1W Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Nov 10, 202618.1818.6317.8018.0918.09-0.93%687
Nov 9, 202617.2518.4017.2518.2618.265.55%1,032
Nov 6, 202617.0517.7917.0517.3017.303.01%1,463
Nov 5, 202618.4019.0016.8016.8016.80-12.39%3,886
Nov 4, 202618.5119.3018.4919.1719.174.24%2,097
Nov 3, 202617.5018.4417.5018.3918.39-0.43%448
Nov 2, 202618.1618.7317.7918.4718.472.38%1,102
Oct 30, 202617.9718.6317.8018.0418.04-1.26%1,846
Oct 29, 202618.6618.6717.9018.2718.27-2.56%1,281
Oct 28, 202618.6218.7818.3318.7518.751.35%530
Oct 27, 202619.1519.1518.4118.5018.50-1.96%672
Oct 26, 202618.5519.2318.4918.8718.871.45%2,592
Oct 23, 202617.5618.6317.3718.6018.605.20%1,993
Oct 22, 202618.0318.2017.6817.6817.68-2.16%486
Oct 21, 202617.6918.1917.5318.0718.073.14%896
Oct 20, 202616.0017.5516.0017.5217.525.35%557
Oct 19, 202616.9016.9016.1016.6316.633.16%1,048
Oct 16, 202616.9617.1116.0916.1216.12-2.60%1,412
Oct 15, 202615.0816.6514.9016.5516.555.35%3,037
Oct 14, 202617.0717.0715.6315.7115.71-6.60%4,533
Oct 13, 202617.1917.1916.6516.8216.820.72%930
Oct 12, 202617.8417.8416.6716.7016.70-5.03%1,655
Oct 9, 202617.0617.6017.0017.5917.593.81%1,509
Oct 8, 202617.4217.5116.7916.9416.94-1.28%4,223
Oct 7, 202617.3817.6917.1617.1617.16-2.83%1,502
Oct 6, 202617.9117.9917.6517.6617.660.91%2,035
Oct 5, 202618.1018.2117.5017.5017.50-2.13%598
Oct 2, 202618.3818.3817.6517.8817.883.29%3,607
Oct 1, 202617.0517.4916.8917.3117.311.05%2,877
Sep 30, 202616.9417.2316.5017.1317.133.01%506
Sep 29, 202617.5417.5416.6316.6316.63-3.15%700
Sep 28, 202617.3317.5017.0717.1717.17-3.59%126
Sep 25, 202618.5618.5617.8117.8117.811.37%56
Sep 24, 202617.5017.8617.5017.5717.57-1.73%217
Sep 23, 202618.0618.1617.1417.8817.882.34%998
Sep 22, 202616.7817.5016.7217.4717.472.42%1,416
Sep 21, 202617.2317.3916.7517.0617.062.27%1,110
Sep 18, 202617.4717.4716.6816.6816.68-4.51%1,849
Sep 17, 202617.9618.0617.4117.4717.47-1.67%626
Sep 16, 202617.8918.0017.5017.7717.77-2.54%781
Sep 15, 202617.8918.2317.5018.2318.231.05%1,420
Sep 14, 202617.3618.1717.3418.0418.044.79%1,172
Sep 11, 202617.0417.5517.0417.2217.22-0.78%278
Sep 10, 202616.9817.5216.8017.3517.35-0.68%1,438
Sep 9, 202617.8018.3717.4717.4717.47-2.67%1,438
Sep 8, 202618.5718.8017.9517.9517.95-3.08%1,479
Sep 4, 202618.7218.8518.3118.5218.52-0.70%218
Sep 3, 202618.2519.0018.2518.6518.653.55%5,222
Sep 2, 202617.8218.3217.3218.0118.011.94%2,914
Sep 1, 202618.0018.3817.6317.6717.67-4.60%630