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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
July 01, 2025	46.42	43.61	43.61	46.95	42.9	13,684
June 30, 2025	46.83	46.07	46.07	47.45	45.5	18,844
June 27, 2025	42.31	46.54	46.54	46.93	41.76	48,582
June 26, 2025	39.95	40.6	40.6	41.76	39	30,034
June 25, 2025	40.77	42.4	42.4	42.67	40.77	6,385
June 24, 2025	42.5	40.92	40.92	43.45	40.11	19,670
June 23, 2025	46.5	45.24	45.24	46.53	43.52	20,829
June 20, 2025	42.5	43.44	43.44	43.55	40.84	5,370
June 18, 2025	43	42.53	42.53	44.12	41.91	7,571
June 17, 2025	43	43.04	43.04	43.8	41	9,120
June 16, 2025	42.54	42.15	42.04	42.7	41.77	11,435
June 13, 2025	43.39	42	42	43.5	41.02	19,407
June 12, 2025	39.9	40.9	40.9	41.09	39.9	1,465
June 11, 2025	39.59	40.03	40.03	40.26	37.93	6,158
June 10, 2025	40.94	39.17	39.17	40.94	38.75	7,954
June 09, 2025	41.15	40.45	40.45	41.15	39.8	4,389
June 06, 2025	40.52	40.75	40.75	41.43	40.52	4,968
June 05, 2025	40.45	40.69	40.69	40.9	40.04	4,345
June 04, 2025	39.37	40.16	40.16	40.19	39.17	4,623
June 03, 2025	38.2	39.37	39.37	39.88	38.2	5,390
June 02, 2025	37.55	37.56	37.56	38.57	37.28	5,484
May 30, 2025	36.18	36.64	36.64	36.94	35.89	7,679
May 29, 2025	38	36.4	36.4	38	36.14	4,912
May 28, 2025	39.52	37.59	37.59	39.98	37.33	5,376
May 27, 2025	37.3	37.86	37.86	39.1	36.91	13,717
May 23, 2025	35	36.37	36.37	36.6	34.9	4,846
May 22, 2025	34.31	34.79	34.79	34.95	34.1	1,293

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