Kratos Defense & Security Solutions, Inc. - 0JS0.L - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
September 26, 2025	84.49	85.65	85.64	86.84	84.28	16,632
September 25, 2025	81.26	80.14	80.14	84.84	76.88	26,174
September 24, 2025	85	81.14	81.14	85	81.07	15,428
September 23, 2025	80.64	83.2	83.2	85.39	80.64	12,261
September 22, 2025	81.18	80.84	80.84	82.3	79.3	13,068
September 19, 2025	81.48	81.3	81.3	82.24	79.97	8,777
September 18, 2025	77.47	79.5	79.5	79.89	75.27	10,457
September 17, 2025	75.15	73.74	73.74	75.35	73.15	11,103
September 16, 2025	71.37	75.35	75.35	75.57	70.83	18,671
September 15, 2025	69.79	69.13	69.13	70.26	67.9	11,639
September 12, 2025	68.02	68.44	68.44	69.23	67.6	3,113
September 11, 2025	66.2	68.57	68.57	69.15	65.6	16,664
September 10, 2025	65.3	64.69	64.69	66.63	64.36	5,722
September 09, 2025	63.99	64.19	64.19	64.32	62.76	5,335
September 08, 2025	65.24	63.1	63.1	65.24	62.34	10,228
September 05, 2025	64.12	64.17	62.18	65.27	61.4	9,181
September 04, 2025	64.31	62.36	62.36	64.5	61.77	5,351
September 03, 2025	66.7	66.25	66.25	67.03	64.33	6,339
September 02, 2025	65	65.48	65.48	65.9	63.14	9,136
August 29, 2025	68.51	66.32	66.32	68.51	65.81	29,893
August 28, 2025	67.51	68.11	68.11	68.58	67.36	4,137
August 27, 2025	68.45	67.95	67.95	68.73	66.6	5,157
August 26, 2025	67.38	67.97	67.97	69.87	67	6,682
August 22, 2025	64.88	66.39	66.39	66.98	64.33	5,548
August 21, 2025	64.5	64.77	64.77	65.78	64.15	6,390
August 20, 2025	62.59	62.99	62.99	63.92	60.9	19,799
August 19, 2025	68.8	67.01	67.01	69.23	64.39	12,316
August 18, 2025	69	69.42	69.3	69.42	67.13	8,656
August 15, 2025	69.38	68.28	68.28	69.5	66.11	4,746
August 14, 2025	70.2	69.83	69.83	72.66	68.88	15,362
August 13, 2025	69.5	67.4	67.4	71.1	65.01	18,560
August 12, 2025	65.51	68.02	68.02	68.46	64.9	13,893
August 11, 2025	65.01	67.74	67.74	68.66	64.88	18,667
August 08, 2025	58.24	63.6	63.6	66.08	57.7	23,630
August 07, 2025	58.75	58.31	58.31	58.88	56.88	4,917
August 06, 2025	59.68	59.88	59.88	60.04	57.97	4,124
August 05, 2025	59.4	59.09	59.09	62.69	57.89	14,727
August 04, 2025	57	58.69	58.69	59.98	56.8	21,372
August 01, 2025	57.97	55.01	55.01	57.97	54.62	21,372
July 31, 2025	58.3	58.71	58.71	59.13	57.5	3,837
July 30, 2025	56.78	57.6	57.6	58.14	56.32	4,614
July 29, 2025	60	57.56	57.56	60.73	56.67	9,802
July 28, 2025	61.88	58.77	58.77	62.09	57.52	10,136
July 25, 2025	58.4	59.42	59.42	59.63	57.8	7,198
July 24, 2025	58.79	58.67	58.67	61.09	58.54	11,187
July 23, 2025	56.18	56.99	56.99	58.06	55.41	8,044
July 22, 2025	58.03	54.85	54.85	58.03	54.41	29,949
July 21, 2025	60.09	59.7	59.7	61.35	58.54	20,972
July 18, 2025	59.85	58.51	58.51	61.33	58.26	27,842
July 17, 2025	55.26	57.02	56.44	57.83	54.69	15,268
July 16, 2025	51.07	54.28	54.28	54.33	51	20,144
July 15, 2025	52.3	50.55	50.55	52.49	50.51	11,491
July 14, 2025	51	52.1	52.1	52.34	49.65	16,691
July 11, 2025	48.17	51.39	51.39	52.53	47.69	46,536
July 10, 2025	46	46.28	46.28	46.72	44.94	5,186
July 09, 2025	44.6	44.61	44.61	45.87	43.9	6,831
July 08, 2025	45.23	44.49	44.49	45.5	42.83	2,601
July 07, 2025	45.5	44.61	44.61	46.07	44.61	8,245
July 03, 2025	43.93	44.17	44.17	44.78	43.69	20,192
July 02, 2025	43.68	42.69	42.69	43.69	41.9	4,616

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