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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
November 20, 2025	73	68.84	68.84	74.57	68.67	3,909
November 19, 2025	71	71.37	71.37	71.67	69.51	1,876
November 18, 2025	68.7	70.37	70.37	70.97	67.88	4,824
November 17, 2025	73	69.79	69.79	73	69.66	3,146
November 14, 2025	68.61	72.79	72.79	73.77	66.1	11,029
November 13, 2025	76.8	72.02	72.02	76.8	71.83	6,450
November 12, 2025	76.87	76.19	76.19	78.17	75.51	8,499
November 11, 2025	78	77.25	77.25	78.77	76.56	4,620
November 10, 2025	80.5	79.16	79.16	82.19	77.15	16,982
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

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