Canada markets open in 5 hours 46 minutes

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

LSE - LSE Delayed Price. Currency in USD
Add to watchlist
18.06-0.04 (-0.22%)
At close: 06:57PM BST
Time Period:
May 06, 2023 - May 06, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
May 03, 202418.3618.4518.1518.4118.411,869
May 02, 202418.3118.4517.9217.9317.93426
May 01, 202417.8218.3617.8118.2418.241,248
Apr 30, 202418.5218.6418.2518.3218.322,468
Apr 29, 202419.0519.1418.5918.7718.778,861
Apr 26, 202417.6419.2217.6418.6918.692,461
Apr 25, 202417.7417.7617.0917.4017.402,141
Apr 24, 202417.7117.8817.5017.6717.674,029
Apr 23, 202417.7518.1017.7417.7717.771,646
Apr 22, 202418.5018.5017.6717.9017.902,595
Apr 19, 202417.9718.3617.5118.0118.011,157
Apr 18, 202417.7818.0017.6517.6517.65875
Apr 17, 202417.7517.8517.3917.7317.73503
Apr 16, 202417.5017.7017.2917.7017.701,704
Apr 15, 202418.7018.7017.6417.8617.863,332
Apr 12, 202418.3818.8218.1518.1618.161,885
Apr 11, 202418.1318.3417.7218.3018.30604
Apr 10, 202417.7218.2817.5018.2818.281,332
Apr 09, 202418.3718.4518.2018.2018.201,720
Apr 08, 202417.9918.8317.8618.6918.693,728
Apr 05, 202417.5917.8917.5517.7717.77698
Apr 04, 202418.3718.4417.7717.7717.771,226
Apr 03, 202418.0118.1417.7618.1118.111,241
Apr 02, 202418.2118.2818.1018.2018.20927
Mar 28, 202418.1518.4218.1518.4118.412,987
Mar 27, 202418.0918.1017.8818.0018.001,390
Mar 26, 202417.8317.8717.6717.8717.871,486
Mar 25, 202417.6618.0817.6217.8017.806,266
Mar 22, 202417.7717.7717.2917.5117.512,202
Mar 21, 202417.6417.8817.5017.8017.801,220
Mar 20, 202417.0717.6017.0217.6017.601,236
Mar 19, 202416.9717.2516.9517.1517.151,889
Mar 18, 202417.1017.2916.8017.0117.011,524
Mar 15, 202417.2117.5217.2117.2317.23938
Mar 14, 202417.6017.7417.2817.3317.33579
Mar 13, 202417.9418.0817.6417.6417.641,386
Mar 12, 202418.0818.1617.9317.9917.991,637
Mar 11, 202418.5718.5818.1518.1618.16515
Mar 08, 202419.5719.5718.6118.6118.611,356
Mar 07, 202418.2818.7618.2118.5718.571,010
Mar 06, 202418.1418.4317.9318.1818.181,082
Mar 05, 202418.0018.2717.8918.1618.161,892
Mar 04, 202418.0518.3118.0418.0418.041,107
Mar 01, 202418.2918.2918.0118.0918.091,357
Feb 29, 202418.4618.5818.0518.0518.05803
Feb 28, 202418.5918.6318.3418.4218.421,338
Feb 27, 202418.7218.8518.5818.5818.58748
Feb 26, 202418.1618.4918.1118.4418.441,831
Feb 23, 202418.7418.7417.9017.9417.942,306
Feb 22, 202419.1919.3218.6119.0819.085,138
Feb 21, 202420.4620.6520.1620.1920.192,559
Feb 20, 202420.5520.8920.2820.3420.345,698
Feb 19, 2024------
Feb 16, 202420.6020.9820.2520.9720.973,439
Feb 15, 202421.0921.1520.4920.7320.734,128
Feb 14, 202419.6321.5719.6320.5320.5322,905
Feb 13, 202418.0418.1617.8017.8817.882,010
Feb 12, 202418.4718.6418.2018.4718.474,871
Feb 09, 202418.0318.2117.8418.2118.216,785
Feb 08, 202417.5017.7717.4617.7717.771,490
Feb 07, 202417.7417.8217.6417.7417.742,934
Feb 06, 202417.4417.5517.3717.5217.52512
Feb 05, 202416.8117.1616.7917.1517.15489
Feb 02, 202417.1917.1916.8517.0017.00235
Feb 01, 202417.0817.1916.7217.0917.091,725
Jan 31, 202417.3917.4117.2417.2417.24204
Jan 30, 202417.5917.5917.1617.1917.19273
Jan 29, 202417.2917.4917.2617.4417.443,096
Jan 26, 202417.5017.6317.1117.1217.122,721
Jan 25, 202417.3817.6217.1617.3317.331,479
Jan 24, 202418.2218.2617.4517.4817.483,116
Jan 23, 202418.6818.7618.1718.1918.191,511
Jan 22, 202418.5318.7218.5018.5618.562,039
Jan 19, 202418.4818.4818.1118.3218.321,198
Jan 18, 202418.5218.6518.3818.5118.51756
Jan 17, 202418.3518.5518.2718.3418.341,163
Jan 16, 202419.0719.2618.5018.5918.591,194
Jan 15, 2024------
Jan 12, 202418.6518.8618.5318.7818.781,390
Jan 11, 202418.3818.5518.1418.2618.263,033
Jan 10, 202418.3218.6718.2218.5918.592,330
Jan 09, 202418.2918.4118.0618.1418.14832
Jan 08, 202418.1818.3317.8818.3118.311,475
Jan 05, 202418.5818.6218.4518.4518.45171
Jan 04, 202418.5118.8518.3518.7918.79617
Jan 03, 202419.4419.6218.8318.8518.853,542
Jan 02, 202420.0320.3019.8919.9219.923,371
Dec 29, 202320.5320.5920.2520.3920.39986
Dec 28, 202320.5020.8120.4520.6020.601,714
Dec 27, 202320.6220.6520.5420.5420.54498
Dec 22, 202320.2920.5620.2520.4020.40825
Dec 21, 202320.2820.4520.0520.1320.131,482
Dec 20, 202320.4820.6720.4020.5320.531,591
Dec 19, 202320.3420.5820.2820.5820.582,013
Dec 18, 202320.1520.5020.0620.2320.231,042
Dec 15, 202320.6020.6620.2620.3120.31846
Dec 14, 202321.3021.4120.1520.3220.322,319
Dec 13, 202320.8321.0020.5520.5620.562,668
Dec 12, 202320.3120.8120.2720.8120.814,535
Dec 11, 202320.4920.5220.0720.3120.31950
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...