Skip to main content
logo
Mitek Systems, Inc. (LON:0K1W)
London flag London · Delayed Price · Currency is GBP · Price in USD
17.32
0.00 (0.00%)
Jul 31, 2026, 2:46 PM GMT

LON:0K1W Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jul 31, 202617.3017.4816.7916.8116.81-2.94%451
Jul 30, 202616.7317.6316.2017.3217.323.96%1,018
Jul 29, 202616.7116.7316.6116.6616.66-1.48%1,281
Jul 28, 202616.6517.6016.3616.9116.91-1.97%1,156
Jul 27, 202617.2417.5016.9817.2517.251.34%157
Jul 24, 202616.1617.0215.8017.0217.025.66%815
Jul 23, 202617.4817.4815.9216.1116.11-9.60%3,500
Jul 22, 202618.4518.6717.8117.8217.82-2.52%869
Jul 21, 202618.4419.2218.2818.2818.28-3.13%544
Jul 20, 202618.8819.3418.3018.8718.87-2.02%527
Jul 17, 202619.2119.4918.3419.2619.26-1.63%2,272
Jul 16, 202619.0019.7018.8819.5819.580.71%1,610
Jul 15, 202620.0020.0019.3319.4419.44-1.17%1,345
Jul 14, 202619.1919.8819.0019.6719.672.02%1,048
Jul 13, 202619.5019.5519.1519.2819.280.05%2,682
Jul 10, 202620.0020.0019.1419.2719.27-1.08%264
Jul 9, 202617.9119.4817.9119.4819.485.07%459
Jul 8, 202619.4019.4018.0818.5418.54-7.48%2,530
Jul 7, 202619.7820.5019.3620.0420.042.81%3,123
Jul 6, 202619.7119.8318.7519.4919.49-0.51%4,990
Jul 2, 202619.9420.5019.5919.5919.59-5.77%767
Jul 1, 202620.2421.0120.1820.7920.795.05%1,420
Jun 30, 202619.5519.9219.1119.7919.792.09%1,331
Jun 29, 202619.9919.9918.8019.3819.384.16%530
Jun 26, 202617.6518.7517.2018.6118.615.20%3,774
Jun 25, 202617.7217.9216.9717.6917.693.21%529
Jun 24, 202617.2117.4317.0217.1417.14-2.83%1,218
Jun 23, 202617.4017.8016.6717.6417.642.56%522
Jun 22, 202617.5517.7017.0017.2017.20-1.66%1,064
Jun 18, 202616.8817.7916.5517.4917.493.06%3,560
Jun 17, 202617.0717.3316.6916.9716.97-0.29%516
Jun 16, 202616.5717.0316.4117.0217.022.65%1,078
Jun 15, 202616.9917.0016.4216.5816.580.67%849
Jun 12, 202616.8616.8716.1416.4716.471.35%663
Jun 11, 202615.9416.2515.7616.2516.252.59%721
Jun 10, 202615.0516.3315.0015.8415.845.18%827
Jun 9, 202615.0015.8414.5215.0615.06-1.83%7,009
Jun 8, 202614.9515.5214.7415.3415.341.46%2,890
Jun 5, 202615.5016.0014.6215.1215.12-6.01%9,640
Jun 4, 202616.1816.6715.9916.0916.09-1.30%2,868
Jun 3, 202617.5917.6016.2816.3016.30-7.75%4,480
Jun 2, 202618.0018.0017.3017.6717.67-1.28%1,491
Jun 1, 202617.4917.9417.1617.9017.903.05%3,172
May 29, 202616.9617.3716.7017.3717.371.58%6,667
May 28, 202617.4817.4916.8517.1017.100.65%1,447
May 27, 202617.0017.1616.4516.9916.995.59%4,632
May 26, 202616.4016.4015.6216.0916.09-0.25%10,132
May 22, 202615.7816.1415.4216.1316.139.95%7,140
May 21, 202614.4114.8914.2914.6714.672.16%833
May 20, 202614.5014.5013.9114.3614.361.41%7,822