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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
November 07, 2025	72.45	76.28	76.28	76.28	68.74	14,753
November 06, 2025	78.49	72.64	72.64	79.27	71.24	26,249
November 05, 2025	81.47	78.21	78.21	84.65	75.87	36,579
November 04, 2025	88.93	89.97	89.97	91.59	86.75	6,591
November 03, 2025	90.8	89.36	89.36	91.65	87.95	5,986
October 31, 2025	88.99	89.58	89.58	91.93	87.94	7,033
October 30, 2025	92.1	88.89	88.86	92.1	88.5	4,392
October 29, 2025	88.75	92.01	92.01	93.79	88.75	15,756
October 28, 2025	91.03	90.03	90.03	92.06	89.76	3,269
October 27, 2025	93.76	90.97	90.97	94.7	88.25	8,635
October 24, 2025	90.59	90.56	90.56	93.85	89.17	12,473
October 23, 2025	84.96	88.9	88.9	89.88	84.9	11,465
October 22, 2025	91	82.31	82.31	91	80.87	48,974
October 21, 2025	87.27	89.91	89.91	89.98	85.28	11,151
October 20, 2025	85.4	86.56	86.56	88.74	85.24	13,178
October 17, 2025	86.75	85.71	82.34	86.75	80.9	19,206
October 16, 2025	91.76	90.15	90.15	92.53	88.89	8,817
October 15, 2025	97.06	89.93	89.93	98.27	89.67	24,617
October 14, 2025	94.02	96.14	96.14	97.08	90.8	18,906
October 13, 2025	96.9	97.27	97.27	101.41	96.1	38,554
October 10, 2025	98.3	98.51	98.51	102.37	92.9	43,159
October 09, 2025	106.65	103.44	103.44	112.41	101.43	22,327
October 08, 2025	102.49	104.61	104.61	105.23	101.7	12,199
October 07, 2025	101.44	100.8	100.8	104.38	100.41	9,586
October 06, 2025	97.5	100.98	100.98	102.89	97.38	24,339
October 03, 2025	96.12	97.9	97.9	98.02	93.8	20,873
October 02, 2025	93.66	94.78	94.78	96.24	92.61	17,891
October 01, 2025	90.9	92.33	92.33	93.29	88.58	30,057
September 30, 2025	88.4	89.24	89.24	90.89	87.83	21,191
September 29, 2025	87.74	88.97	88.97	90	87.74	18,018
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

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