Kratos Defense & Security Solutions, Inc. (0JS0.L)
LSE - LSE Delayed price. Currency in USD
Add to watchlist
At close: 07:05PM BST
Time period:
27 Apr 2023 - 27 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 26 Apr 2024 | 17.64 | 19.22 | 17.64 | 18.69 | 18.69 | 2,461 |
| 25 Apr 2024 | 17.74 | 17.76 | 17.09 | 17.40 | 17.40 | 2,141 |
| 24 Apr 2024 | 17.71 | 17.88 | 17.50 | 17.67 | 17.67 | 4,029 |
| 23 Apr 2024 | 17.75 | 18.10 | 17.74 | 17.77 | 17.77 | 1,646 |
| 22 Apr 2024 | 18.50 | 18.50 | 17.67 | 17.90 | 17.90 | 2,595 |
| 19 Apr 2024 | 17.97 | 18.36 | 17.51 | 18.01 | 18.01 | 1,157 |
| 18 Apr 2024 | 17.78 | 18.00 | 17.65 | 17.65 | 17.65 | 875 |
| 17 Apr 2024 | 17.75 | 17.85 | 17.39 | 17.73 | 17.73 | 503 |
| 16 Apr 2024 | 17.50 | 17.70 | 17.29 | 17.70 | 17.70 | 1,704 |
| 15 Apr 2024 | 18.70 | 18.70 | 17.64 | 17.86 | 17.86 | 3,332 |
| 12 Apr 2024 | 18.38 | 18.82 | 18.15 | 18.16 | 18.16 | 1,885 |
| 11 Apr 2024 | 18.13 | 18.34 | 17.72 | 18.30 | 18.30 | 604 |
| 10 Apr 2024 | 17.72 | 18.28 | 17.50 | 18.28 | 18.28 | 1,332 |
| 09 Apr 2024 | 18.37 | 18.45 | 18.20 | 18.20 | 18.20 | 1,720 |
| 08 Apr 2024 | 17.99 | 18.83 | 17.86 | 18.69 | 18.69 | 3,728 |
| 05 Apr 2024 | 17.59 | 17.89 | 17.55 | 17.77 | 17.77 | 698 |
| 04 Apr 2024 | 18.37 | 18.44 | 17.77 | 17.77 | 17.77 | 1,226 |
| 03 Apr 2024 | 18.01 | 18.14 | 17.76 | 18.11 | 18.11 | 1,241 |
| 02 Apr 2024 | 18.21 | 18.28 | 18.10 | 18.20 | 18.20 | 927 |
| 28 Mar 2024 | 18.15 | 18.42 | 18.15 | 18.41 | 18.41 | 2,987 |
| 27 Mar 2024 | 18.09 | 18.10 | 17.88 | 18.00 | 18.00 | 1,390 |
| 26 Mar 2024 | 17.83 | 17.87 | 17.67 | 17.87 | 17.87 | 1,486 |
| 25 Mar 2024 | 17.66 | 18.08 | 17.62 | 17.80 | 17.80 | 6,266 |
| 22 Mar 2024 | 17.77 | 17.77 | 17.29 | 17.51 | 17.51 | 2,202 |
| 21 Mar 2024 | 17.64 | 17.88 | 17.50 | 17.80 | 17.80 | 1,220 |
| 20 Mar 2024 | 17.07 | 17.60 | 17.02 | 17.60 | 17.60 | 1,236 |
| 19 Mar 2024 | 16.97 | 17.25 | 16.95 | 17.15 | 17.15 | 1,889 |
| 18 Mar 2024 | 17.10 | 17.29 | 16.80 | 17.01 | 17.01 | 1,524 |
| 15 Mar 2024 | 17.21 | 17.52 | 17.21 | 17.23 | 17.23 | 938 |
| 14 Mar 2024 | 17.60 | 17.74 | 17.28 | 17.33 | 17.33 | 579 |
| 13 Mar 2024 | 17.94 | 18.08 | 17.64 | 17.64 | 17.64 | 1,386 |
| 12 Mar 2024 | 18.08 | 18.16 | 17.93 | 17.99 | 17.99 | 1,637 |
| 11 Mar 2024 | 18.57 | 18.58 | 18.15 | 18.16 | 18.16 | 515 |
| 08 Mar 2024 | 19.57 | 19.57 | 18.61 | 18.61 | 18.61 | 1,356 |
| 07 Mar 2024 | 18.28 | 18.76 | 18.21 | 18.57 | 18.57 | 1,010 |
| 06 Mar 2024 | 18.14 | 18.43 | 17.93 | 18.18 | 18.18 | 1,082 |
| 05 Mar 2024 | 18.00 | 18.27 | 17.89 | 18.16 | 18.16 | 1,892 |
| 04 Mar 2024 | 18.05 | 18.31 | 18.04 | 18.04 | 18.04 | 1,107 |
| 01 Mar 2024 | 18.29 | 18.29 | 18.01 | 18.09 | 18.09 | 1,357 |
| 29 Feb 2024 | 18.46 | 18.58 | 18.05 | 18.05 | 18.05 | 803 |
| 28 Feb 2024 | 18.59 | 18.63 | 18.34 | 18.42 | 18.42 | 1,338 |
| 27 Feb 2024 | 18.72 | 18.85 | 18.58 | 18.58 | 18.58 | 748 |
| 26 Feb 2024 | 18.16 | 18.49 | 18.11 | 18.44 | 18.44 | 1,831 |
| 23 Feb 2024 | 18.74 | 18.74 | 17.90 | 17.94 | 17.94 | 2,306 |
| 22 Feb 2024 | 19.19 | 19.32 | 18.61 | 19.08 | 19.08 | 5,138 |
| 21 Feb 2024 | 20.46 | 20.65 | 20.16 | 20.19 | 20.19 | 2,559 |
| 20 Feb 2024 | 20.55 | 20.89 | 20.28 | 20.34 | 20.34 | 5,698 |
| 19 Feb 2024 | - | - | - | - | - | - |
| 16 Feb 2024 | 20.60 | 20.98 | 20.25 | 20.97 | 20.97 | 3,439 |
| 15 Feb 2024 | 21.09 | 21.15 | 20.49 | 20.73 | 20.73 | 4,128 |
| 14 Feb 2024 | 19.63 | 21.57 | 19.63 | 20.53 | 20.53 | 22,905 |
| 13 Feb 2024 | 18.04 | 18.16 | 17.80 | 17.88 | 17.88 | 2,010 |
| 12 Feb 2024 | 18.47 | 18.64 | 18.20 | 18.47 | 18.47 | 4,871 |
| 09 Feb 2024 | 18.03 | 18.21 | 17.84 | 18.21 | 18.21 | 6,785 |
| 08 Feb 2024 | 17.50 | 17.77 | 17.46 | 17.77 | 17.77 | 1,490 |
| 07 Feb 2024 | 17.74 | 17.82 | 17.64 | 17.74 | 17.74 | 2,934 |
| 06 Feb 2024 | 17.44 | 17.55 | 17.37 | 17.52 | 17.52 | 512 |
| 05 Feb 2024 | 16.81 | 17.16 | 16.79 | 17.15 | 17.15 | 489 |
| 02 Feb 2024 | 17.19 | 17.19 | 16.85 | 17.00 | 17.00 | 235 |
| 01 Feb 2024 | 17.08 | 17.19 | 16.72 | 17.09 | 17.09 | 1,725 |
| 31 Jan 2024 | 17.39 | 17.41 | 17.24 | 17.24 | 17.24 | 204 |
| 30 Jan 2024 | 17.59 | 17.59 | 17.16 | 17.19 | 17.19 | 273 |
| 29 Jan 2024 | 17.29 | 17.49 | 17.26 | 17.44 | 17.44 | 3,096 |
| 26 Jan 2024 | 17.50 | 17.63 | 17.11 | 17.12 | 17.12 | 2,721 |
| 25 Jan 2024 | 17.38 | 17.62 | 17.16 | 17.33 | 17.33 | 1,479 |
| 24 Jan 2024 | 18.22 | 18.26 | 17.45 | 17.48 | 17.48 | 3,116 |
| 23 Jan 2024 | 18.68 | 18.76 | 18.17 | 18.19 | 18.19 | 1,511 |
| 22 Jan 2024 | 18.53 | 18.72 | 18.50 | 18.56 | 18.56 | 2,039 |
| 19 Jan 2024 | 18.48 | 18.48 | 18.11 | 18.32 | 18.32 | 1,198 |
| 18 Jan 2024 | 18.52 | 18.65 | 18.38 | 18.51 | 18.51 | 756 |
| 17 Jan 2024 | 18.35 | 18.55 | 18.27 | 18.34 | 18.34 | 1,163 |
| 16 Jan 2024 | 19.07 | 19.26 | 18.50 | 18.59 | 18.59 | 1,194 |
| 15 Jan 2024 | - | - | - | - | - | - |
| 12 Jan 2024 | 18.65 | 18.86 | 18.53 | 18.78 | 18.78 | 1,390 |
| 11 Jan 2024 | 18.38 | 18.55 | 18.14 | 18.26 | 18.26 | 3,033 |
| 10 Jan 2024 | 18.32 | 18.67 | 18.22 | 18.59 | 18.59 | 2,330 |
| 09 Jan 2024 | 18.29 | 18.41 | 18.06 | 18.14 | 18.14 | 832 |
| 08 Jan 2024 | 18.18 | 18.33 | 17.88 | 18.31 | 18.31 | 1,475 |
| 05 Jan 2024 | 18.58 | 18.62 | 18.45 | 18.45 | 18.45 | 171 |
| 04 Jan 2024 | 18.51 | 18.85 | 18.35 | 18.79 | 18.79 | 617 |
| 03 Jan 2024 | 19.44 | 19.62 | 18.83 | 18.85 | 18.85 | 3,542 |
| 02 Jan 2024 | 20.03 | 20.30 | 19.89 | 19.92 | 19.92 | 3,371 |
| 29 Dec 2023 | 20.53 | 20.59 | 20.25 | 20.39 | 20.39 | 986 |
| 28 Dec 2023 | 20.50 | 20.81 | 20.45 | 20.60 | 20.60 | 1,714 |
| 27 Dec 2023 | 20.62 | 20.65 | 20.54 | 20.54 | 20.54 | 498 |
| 22 Dec 2023 | 20.29 | 20.56 | 20.25 | 20.40 | 20.40 | 825 |
| 21 Dec 2023 | 20.28 | 20.45 | 20.05 | 20.13 | 20.13 | 1,482 |
| 20 Dec 2023 | 20.48 | 20.67 | 20.40 | 20.53 | 20.53 | 1,591 |
| 19 Dec 2023 | 20.34 | 20.58 | 20.28 | 20.58 | 20.58 | 2,013 |
| 18 Dec 2023 | 20.15 | 20.50 | 20.06 | 20.23 | 20.23 | 1,042 |
| 15 Dec 2023 | 20.60 | 20.66 | 20.26 | 20.31 | 20.31 | 846 |
| 14 Dec 2023 | 21.30 | 21.41 | 20.15 | 20.32 | 20.32 | 2,319 |
| 13 Dec 2023 | 20.83 | 21.00 | 20.55 | 20.56 | 20.56 | 2,668 |
| 12 Dec 2023 | 20.31 | 20.81 | 20.27 | 20.81 | 20.81 | 4,535 |
| 11 Dec 2023 | 20.49 | 20.52 | 20.07 | 20.31 | 20.31 | 950 |
| 08 Dec 2023 | 20.14 | 20.36 | 20.08 | 20.36 | 20.36 | 5,438 |
| 07 Dec 2023 | 19.76 | 20.10 | 19.70 | 20.03 | 20.03 | 1,605 |
| 06 Dec 2023 | 20.03 | 20.35 | 20.02 | 20.17 | 20.17 | 612 |
| 05 Dec 2023 | 20.17 | 20.27 | 20.02 | 20.11 | 20.11 | 869 |
| 04 Dec 2023 | 19.49 | 20.22 | 19.49 | 20.13 | 20.13 | 4,446 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.