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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	107.2	102.53	102.53	109.5	97.69	22,858
February 19, 2026	98.96	103.18	103.18	105.25	97	17,616
February 18, 2026	91.15	99.44	99.44	100.53	91.15	11,469
February 17, 2026	87.48	87.8	87.8	93.29	86.51	3,551
February 13, 2026	85.16	89.41	89.41	92.1	85	4,125
February 12, 2026	88.6	87.1	87.1	89.69	85.44	3,866
February 11, 2026	94.21	86.42	86.42	96.5	86.08	7,681
February 10, 2026	98.94	93.55	93.55	99.8	93.1	6,552
February 09, 2026	95.36	94.56	94.56	99.68	93	9,255
February 06, 2026	85.72	93.22	93.22	93.44	84.15	11,447
February 05, 2026	91.7	87.5	87.5	93.85	86	6,836
February 04, 2026	105.89	97.8	97.8	105.94	88.59	14,631
February 03, 2026	97.8	98.73	98.73	100.98	97	12,708
February 02, 2026	97.93	95.98	95.98	101.8	94.82	14,371
January 30, 2026	106.06	103.72	103.72	108.71	101.64	14,796
January 29, 2026	112.16	109.47	109.47	115.21	106.1	14,870
January 28, 2026	119.98	111.77	111.77	120.58	110.26	25,036
January 27, 2026	113.4	116.25	116.25	116.77	111.06	9,269
January 26, 2026	108.88	110.65	110.65	113.49	106.16	15,630
January 23, 2026	113.6	111.63	111.63	115.45	110.78	7,656
January 22, 2026	120	113.58	113.58	122.79	111.23	21,464
January 21, 2026	129.97	117.37	117.37	130	114.44	31,999
January 20, 2026	128.78	132.2	131.8	133.99	124.05	11,808
January 16, 2026	125.9	131.65	131.65	131.84	124.92	18,760
January 15, 2026	121.95	120.64	120.64	126.3	117.3	23,676
January 14, 2026	120	122.36	122.36	122.37	114	21,079
January 13, 2026	119.29	120.81	120.81	121.5	117.25	14,301
January 12, 2026	116.52	115.87	115.87	119.5	113	31,467
January 09, 2026	107.4	113.7	113.7	115.46	104.65	26,865
January 08, 2026	96.51	104.28	104.28	109.75	96.51	51,558
January 07, 2026	92.56	94.06	94.06	94.79	90.67	6,393
January 06, 2026	90.4	90.37	90.37	90.5	86.7	13,007
January 05, 2026	82	86.52	86.52	90	82	17,468
January 02, 2026	77.29	78.91	78.91	78.91	74.55	4,596
December 31, 2025	75.97	75.92	75.92	76.85	74.93	3,451
December 30, 2025	78.55	76.74	76.74	78.55	76.52	6,244
December 29, 2025	77.31	77	77	78.14	76.15	3,443
December 24, 2025	82.3	79.92	79.92	82.85	79.31	5,925
December 23, 2025	82.9	81.16	81.16	83.32	79.83	7,102
December 22, 2025	77.13	80.37	80.37	81.86	76.8	10,770
December 19, 2025	72.3	75.69	75.69	75.69	71.22	6,616
December 18, 2025	70.15	71.11	71.11	72.35	70.15	3,758
December 17, 2025	73.88	70.48	70.48	74.3	70.31	3,755
December 16, 2025	72.7	73.45	73.45	74.59	72.51	2,408
December 15, 2025	76	75.06	75.06	76.39	73.12	4,309
December 12, 2025	79.44	75.6	75.6	79.44	75.28	5,057
December 11, 2025	75.7	78.78	78.78	79.2	75.03	6,885
December 10, 2025	75.89	77.62	77.62	77.83	73.2	7,466
December 09, 2025	76.79	76.67	76.67	79.69	76.11	8,677
December 08, 2025	77.59	76.16	76.16	78.04	75.12	2,024
December 05, 2025	78.68	75.99	75.99	78.68	74.78	3,665
December 04, 2025	72.75	77.59	77.59	77.88	72.5	5,259
December 03, 2025	71.35	72.32	72.32	72.5	69.68	3,030
December 02, 2025	73.26	71.32	71.32	74.6	70.91	8,329
December 01, 2025	76.4	74.69	74.69	77.87	73.65	9,966
November 28, 2025	76.26	75.97	75.72	77	75.01	5,723
November 26, 2025	76.1	76.47	76.47	77.18	75.32	2,980
November 25, 2025	75.2	75.27	75.27	76.2	72.65	16,961
November 24, 2025	70.44	73.92	73.92	74.35	69.14	5,741
November 21, 2025	66.31	66.75	66.75	68.88	64.94	3,454

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