UK markets closed

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

LSE - LSE Delayed price. Currency in USD
Add to watchlist
17.94-1.14 (-5.96%)
At close: 06:10PM GMT
Time period:
24 Feb 2023 - 24 Feb 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
23 Feb 202418.7418.7417.9018.1818.182,291
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
24 Nov 202319.1719.5019.1719.4519.455,050
23 Nov 2023------
22 Nov 202318.6819.0118.6819.0119.01585
21 Nov 202319.1619.1718.6718.6718.673,289
20 Nov 202318.6219.3218.6219.1719.1711,406
17 Nov 202318.7018.9418.5518.6718.677,006
16 Nov 202318.5318.5818.2518.4218.425,760
15 Nov 202318.6018.8118.3618.6718.675,839
14 Nov 202319.0219.0218.1018.2618.269,323
13 Nov 202317.5918.3117.3018.2718.2712,606
10 Nov 202317.2817.4717.1017.4717.47191
09 Nov 202317.5917.5917.3917.3917.39297
08 Nov 202317.8717.8717.2217.2217.22512
07 Nov 202317.7617.7617.2217.6917.692,692
06 Nov 202317.4917.5717.0417.5717.571,259
03 Nov 202317.9317.9816.3617.3917.3910,549
02 Nov 202317.4717.8917.3817.8317.834,247
01 Nov 202317.1417.2816.9817.1517.151,279
31 Oct 202316.9317.2416.8117.0217.02750
30 Oct 202317.0317.1016.5416.8316.832,813
27 Oct 202317.3717.4616.7516.9116.911,633
26 Oct 202317.1717.4517.0317.3017.301,366
25 Oct 202317.2317.4717.1217.3417.34780
24 Oct 202317.3217.4516.9717.0517.052,652
23 Oct 202317.0517.5817.0017.3617.362,699
20 Oct 202317.0017.2716.7817.2017.201,398
19 Oct 202317.6317.6317.1417.1817.181,709
18 Oct 202317.6918.0117.6217.6317.632,719
17 Oct 202317.3317.8017.2217.6317.635,753
16 Oct 202317.1517.2516.7317.2217.225,023
13 Oct 202316.6516.9116.5116.8316.832,341
12 Oct 202317.0517.1016.4016.4516.452,295
11 Oct 202317.4117.7117.0017.0017.004,173
10 Oct 202317.1317.4816.7817.1717.1715,753
09 Oct 202315.7616.8115.6816.6916.6912,964
06 Oct 202314.8515.2214.8015.2215.221,281
05 Oct 202314.7414.9114.7414.9114.913,398
04 Oct 202314.6614.7214.3514.7214.72270
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...