UK markets open in 4 hours 29 minutes

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

LSE - LSE Delayed price. Currency in USD
Add to watchlist
22.21+0.83 (+3.88%)
At close: 05:28PM BST
Time period:
24 Jul 2023 - 24 Jul 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
23 Jul 202422.0122.3022.0022.2722.275,420
22 Jul 202421.1221.3920.9521.3821.38334
19 Jul 202421.4021.4020.8721.0821.081,684
18 Jul 202421.5721.8121.4021.4021.401,043
17 Jul 202421.8922.2621.6321.6321.631,269
16 Jul 202421.6321.9421.6321.8721.87616
15 Jul 202421.2321.4821.1621.3321.331,291
12 Jul 202421.3221.4021.0721.1721.17382
11 Jul 202421.1021.1920.8520.9520.95447
10 Jul 202420.5020.5020.3920.4520.45141
09 Jul 202420.7620.9220.5920.6120.611,466
08 Jul 202420.8321.2120.7220.8520.85625
05 Jul 202420.3520.6720.1620.6420.646,116
04 Jul 2024------
03 Jul 202420.3320.6120.2620.4920.49872
02 Jul 202419.7320.1919.5820.1920.192,045
01 Jul 202419.9820.0019.6719.7719.776,007
28 Jun 202420.1620.4519.8919.8919.891,202
27 Jun 202419.7520.0519.7320.0520.05554
26 Jun 202419.7719.9519.6019.6619.661,294
25 Jun 202420.3520.3919.9920.1120.11513
24 Jun 202420.6721.4620.5920.5920.592,125
21 Jun 202420.0220.4419.9520.4420.44642
20 Jun 202420.1620.3220.1020.1420.14888
19 Jun 2024------
18 Jun 202419.7720.0519.6820.0120.011,899
17 Jun 202419.5719.6319.3719.3719.37527
14 Jun 202419.7819.8019.4419.7719.7710,095
13 Jun 202420.4420.4419.9019.9019.90902
12 Jun 202420.7320.7620.5720.7220.721,061
11 Jun 202420.3020.3620.0820.1720.171,111
10 Jun 202420.3720.6620.2820.4820.482,231
07 Jun 202420.6320.7520.3120.3120.311,180
06 Jun 202421.1121.1820.8620.9820.98828
05 Jun 202421.0721.2320.9121.1921.19678
04 Jun 202421.6621.6721.2021.2721.274,264
03 Jun 202421.8922.0821.5621.5921.591,641
31 May 202421.5921.7821.4321.5921.592,741
30 May 202421.5521.6521.4521.5221.524,043
29 May 202421.5721.7521.4121.6721.676,940
28 May 202422.0822.7221.7521.9921.995,540
24 May 202421.3421.5321.2021.4521.451,002
23 May 202421.4421.5921.1821.1821.18480
22 May 202421.6521.6721.1821.4121.412,579
21 May 202421.5222.0221.5221.7121.711,768
20 May 202421.0921.7021.0021.5221.522,856
17 May 202420.7020.9320.6320.8620.86605
16 May 202420.2620.7020.2420.4820.48458
15 May 202420.2320.5120.1620.2420.24781
14 May 202419.8019.9819.8019.8919.89777
13 May 202419.9019.9819.6319.6319.632,031
10 May 202419.8519.8719.5319.7719.771,301
09 May 202419.6519.8419.3719.6119.611,144
08 May 202419.0019.7418.6019.6719.675,277
07 May 202418.8319.0618.7018.8118.812,468
03 May 202418.3618.4518.1518.4118.411,869
02 May 202418.3118.4517.9217.9317.93426
01 May 202417.8218.3617.8118.2418.241,248
30 Apr 202418.5218.6418.2518.3218.322,468
29 Apr 202419.0519.1418.5918.7718.778,861
26 Apr 202417.6419.2217.6418.6918.692,461
25 Apr 202417.7417.7617.0917.4017.402,141
24 Apr 202417.7117.8817.5017.6717.674,029
23 Apr 202417.7518.1017.7417.7717.771,646
22 Apr 202418.5018.5017.6717.9017.902,595
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
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...