UK markets open in 7 hours 1 minute

Kratos Defense & Security Solutions, Inc. (0JS0.L)

LSE - LSE Delayed price. Currency in USD
Add to watchlist
18.01+0.36 (+2.04%)
At close: 07:05PM BST
Time period:
22 Apr 2023 - 22 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
19 Apr 202417.9718.3617.5118.0118.011,157
18 Apr 202417.7818.0017.6517.6517.65875
17 Apr 202417.7517.8517.3917.7317.73503
16 Apr 202417.5017.7017.2917.7017.701,704
15 Apr 202418.7018.7017.6417.8617.863,332
12 Apr 202418.3818.8218.1518.1618.161,885
11 Apr 202418.1318.3417.7218.3018.30604
10 Apr 202417.7218.2817.5018.2818.281,332
09 Apr 202418.3718.4518.2018.2018.201,720
08 Apr 202417.9918.8317.8618.6918.693,728
05 Apr 202417.5917.8917.5517.7717.77698
04 Apr 202418.3718.4417.7717.7717.771,226
03 Apr 202418.0118.1417.7618.1118.111,241
02 Apr 202418.2118.2818.1018.2018.20927
28 Mar 202418.1518.4218.1518.4118.412,987
27 Mar 202418.0918.1017.8818.0018.001,390
26 Mar 202417.8317.8717.6717.8717.871,486
25 Mar 202417.6618.0817.6217.8017.806,266
22 Mar 202417.7717.7717.2917.5117.512,202
21 Mar 202417.6417.8817.5017.8017.801,220
20 Mar 202417.0717.6017.0217.6017.601,236
19 Mar 202416.9717.2516.9517.1517.151,889
18 Mar 202417.1017.2916.8017.0117.011,524
15 Mar 202417.2117.5217.2117.2317.23938
14 Mar 202417.6017.7417.2817.3317.33579
13 Mar 202417.9418.0817.6417.6417.641,386
12 Mar 202418.0818.1617.9317.9917.991,637
11 Mar 202418.5718.5818.1518.1618.16515
08 Mar 202419.5719.5718.6118.6118.611,356
07 Mar 202418.2818.7618.2118.5718.571,010
06 Mar 202418.1418.4317.9318.1818.181,082
05 Mar 202418.0018.2717.8918.1618.161,892
04 Mar 202418.0518.3118.0418.0418.041,107
01 Mar 202418.2918.2918.0118.0918.091,357
29 Feb 202418.4618.5818.0518.0518.05803
28 Feb 202418.5918.6318.3418.4218.421,338
27 Feb 202418.7218.8518.5818.5818.58748
26 Feb 202418.1618.4918.1118.4418.441,831
23 Feb 202418.7418.7417.9017.9417.942,306
22 Feb 202419.1919.3218.6119.0819.085,138
21 Feb 202420.4620.6520.1620.1920.192,559
20 Feb 202420.5520.8920.2820.3420.345,698
19 Feb 2024------
16 Feb 202420.6020.9820.2520.9720.973,439
15 Feb 202421.0921.1520.4920.7320.734,128
14 Feb 202419.6321.5719.6320.5320.5322,905
13 Feb 202418.0418.1617.8017.8817.882,010
12 Feb 202418.4718.6418.2018.4718.474,871
09 Feb 202418.0318.2117.8418.2118.216,785
08 Feb 202417.5017.7717.4617.7717.771,490
07 Feb 202417.7417.8217.6417.7417.742,934
06 Feb 202417.4417.5517.3717.5217.52512
05 Feb 202416.8117.1616.7917.1517.15489
02 Feb 202417.1917.1916.8517.0017.00235
01 Feb 202417.0817.1916.7217.0917.091,725
31 Jan 202417.3917.4117.2417.2417.24204
30 Jan 202417.5917.5917.1617.1917.19273
29 Jan 202417.2917.4917.2617.4417.443,096
26 Jan 202417.5017.6317.1117.1217.122,721
25 Jan 202417.3817.6217.1617.3317.331,479
24 Jan 202418.2218.2617.4517.4817.483,116
23 Jan 202418.6818.7618.1718.1918.191,511
22 Jan 202418.5318.7218.5018.5618.562,039
19 Jan 202418.4818.4818.1118.3218.321,198
18 Jan 202418.5218.6518.3818.5118.51756
17 Jan 202418.3518.5518.2718.3418.341,163
16 Jan 202419.0719.2618.5018.5918.591,194
15 Jan 2024------
12 Jan 202418.6518.8618.5318.7818.781,390
11 Jan 202418.3818.5518.1418.2618.263,033
10 Jan 202418.3218.6718.2218.5918.592,330
09 Jan 202418.2918.4118.0618.1418.14832
08 Jan 202418.1818.3317.8818.3118.311,475
05 Jan 202418.5818.6218.4518.4518.45171
04 Jan 202418.5118.8518.3518.7918.79617
03 Jan 202419.4419.6218.8318.8518.853,542
02 Jan 202420.0320.3019.8919.9219.923,371
29 Dec 202320.5320.5920.2520.3920.39986
28 Dec 202320.5020.8120.4520.6020.601,714
27 Dec 202320.6220.6520.5420.5420.54498
22 Dec 202320.2920.5620.2520.4020.40825
21 Dec 202320.2820.4520.0520.1320.131,482
20 Dec 202320.4820.6720.4020.5320.531,591
19 Dec 202320.3420.5820.2820.5820.582,013
18 Dec 202320.1520.5020.0620.2320.231,042
15 Dec 202320.6020.6620.2620.3120.31846
14 Dec 202321.3021.4120.1520.3220.322,319
13 Dec 202320.8321.0020.5520.5620.562,668
12 Dec 202320.3120.8120.2720.8120.814,535
11 Dec 202320.4920.5220.0720.3120.31950
08 Dec 202320.1420.3620.0820.3620.365,438
07 Dec 202319.7620.1019.7020.0320.031,605
06 Dec 202320.0320.3520.0220.1720.17612
05 Dec 202320.1720.2720.0220.1120.11869
04 Dec 202319.4920.2219.4920.1320.134,446
01 Dec 202318.9519.4818.7719.4419.443,014
30 Nov 202318.6519.1518.6519.1019.101,474
29 Nov 202319.3319.4918.6718.7718.774,496
28 Nov 202319.5119.7119.4019.5619.561,739
27 Nov 202319.5019.5019.3219.4719.477,946
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...