Close
Company Search
Become a Member
  • Track your favourite stocks
  • Create & monitor portfolios
  • Daily portfolio value
Sign Up
Quickpicks
Add shares to your
quickpicks to
display them here!

Mitek Systems O (0K1W) Share Price History

Time period:
to
Date Open High Low Close Volume
6th Feb 2026 (Fri) 11.75 11.75 11.75 11.75 4,584
5th Feb 2026 (Thu) 9.89 9.89 9.89 9.89 2,113
4th Feb 2026 (Wed) 9.70 9.70 9.70 9.70 408
3rd Feb 2026 (Tue) 9.64 9.64 9.64 9.64 398
2nd Feb 2026 (Mon) 10.36 10.36 10.36 10.36 310
30th Jan 2026 (Fri) 10.02634 10.02634 10.02634 10.02634 254
29th Jan 2026 (Thu) 9.90 9.90 9.90 9.90 1,231
28th Jan 2026 (Wed) 10.50 10.50 10.50 10.50 78
27th Jan 2026 (Tue) 10.52981 10.52981 10.52981 10.52981 472
26th Jan 2026 (Mon) 10.51031 10.51031 10.51031 10.51031 697
23rd Jan 2026 (Fri) 10.04018 10.04018 10.04018 10.04018 791
22nd Jan 2026 (Thu) 10.04018 10.04018 10.04018 10.04018 80
21st Jan 2026 (Wed) 10.04018 10.04018 10.04018 10.04018 503
20th Jan 2026 (Tue) 9.936152 9.936152 9.936152 9.936152 303
19th Jan 2026 (Mon) 10.07436 10.07436 10.07436 10.07436 0
16th Jan 2026 (Fri) 10.07436 10.07436 10.07436 10.07436 63
15th Jan 2026 (Thu) 10.07436 10.07436 10.07436 10.07436 100
14th Jan 2026 (Wed) 10.07436 10.07436 10.07436 10.07436 489
13th Jan 2026 (Tue) 10.07436 10.07436 10.07436 10.07436 0
12th Jan 2026 (Mon) 10.07436 10.07436 10.07436 10.07436 109
9th Jan 2026 (Fri) 10.07436 10.07436 10.07436 10.07436 24
8th Jan 2026 (Thu) 10.07436 10.07436 10.07436 10.07436 62
7th Jan 2026 (Wed) 10.07436 10.07436 10.07436 10.07436 0
6th Jan 2026 (Tue) 10.07436 10.07436 10.07436 10.07436 368
5th Jan 2026 (Mon) 10.07436 10.07436 10.07436 10.07436 1,200
2nd Jan 2026 (Fri) 10.07436 10.07436 10.07436 10.07436 0
1st Jan 2026 (Thu) 10.07436 10.07436 10.07436 10.07436 0
31st Dec 2025 (Wed) 10.07436 10.07436 10.07436 10.07436 0
30th Dec 2025 (Tue) 10.07436 10.07436 10.07436 10.07436 201
29th Dec 2025 (Mon) 10.07436 10.07436 10.07436 10.07436 1,746
26th Dec 2025 (Fri) 10.07436 10.07436 10.07436 10.07436 0
25th Dec 2025 (Thu) 10.07436 10.07436 10.07436 10.07436 0
24th Dec 2025 (Wed) 10.07436 10.07436 10.07436 10.07436 43
23rd Dec 2025 (Tue) 10.07436 10.07436 10.07436 10.07436 0
22nd Dec 2025 (Mon) 10.07436 10.07436 10.07436 10.07436 1,944
19th Dec 2025 (Fri) 10.07436 10.07436 10.07436 10.07436 177
18th Dec 2025 (Thu) 10.07436 10.07436 10.07436 10.07436 2,569
17th Dec 2025 (Wed) 10.07436 10.07436 10.07436 10.07436 1,291
16th Dec 2025 (Tue) 9.247643 9.247643 9.247643 9.247643 3,105
15th Dec 2025 (Mon) 9.247643 9.247643 9.247643 9.247643 4,185
12th Dec 2025 (Fri) 9.247643 9.247643 9.247643 9.247643 22,956
11th Dec 2025 (Thu) 9.247643 9.247643 9.247643 9.247643 5,069
10th Dec 2025 (Wed) 9.247643 9.247643 9.247643 9.247643 310
9th Dec 2025 (Tue) 9.247643 9.247643 9.247643 9.247643 805
8th Dec 2025 (Mon) 9.137754 9.137754 9.137754 9.137754 182
FTSE 100 Latest
Value10,369.75
Change60.53