Unlock stock picks and a broker-level newsfeed that powers Wall Street.

LSE - Delayed Quote USD

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

36.20
+1.46
+(4.20%)
At close: May 2 at 7:14:32 PM GMT+1
Currency in USD
Download
Date Open High Low Close Adj Close Volume
May 2, 202535.5036.8135.4936.2036.206,214
May 1, 202534.3635.0533.9334.7434.743,947
Apr 30, 202533.7833.9633.1733.6733.673,250
Apr 29, 202533.5934.3333.5434.3334.334,401
Apr 28, 202533.5933.8332.8632.8632.862,123
Apr 25, 202532.9633.4332.6433.2633.261,193
Apr 24, 202533.0534.4832.7034.4834.481,944
Apr 23, 202533.0033.8132.8032.9632.967,033
Apr 22, 202531.9632.3931.5531.8631.861,553
Apr 17, 202533.6533.9033.0133.3633.362,339
Apr 16, 202532.8933.4632.7132.8132.811,720
Apr 15, 202532.9233.4032.5032.9232.92571
Apr 14, 202533.4533.6032.4532.7332.739,113
Apr 11, 202532.0033.0031.5133.0033.00741
Apr 10, 202531.5131.9030.5231.4231.421,723
Apr 9, 202528.3932.0628.3931.4131.412,452
Apr 8, 202529.6130.7829.3129.3129.312,412
Apr 7, 202526.8628.9325.8528.9328.9312,054
Apr 4, 202528.9929.5727.5628.1228.1213,360
Apr 3, 202529.7530.6929.5130.1630.162,736
Apr 2, 202528.5931.0428.5030.7930.792,490
Apr 1, 202529.6829.6828.8828.8828.881,044
Mar 31, 202529.8730.0028.9529.2329.2314,117
Mar 28, 202531.4731.7030.4631.0731.072,425
Mar 27, 202531.2732.2831.1431.6031.602,488
Mar 26, 202533.0333.4231.3231.5331.537,662
Mar 25, 202532.5232.9032.3332.6732.676,011
Mar 24, 202531.4032.2730.9032.2732.274,602
Mar 21, 202531.2631.4330.5031.1931.195,448
Mar 20, 202532.0032.6731.3631.6231.623,508
Mar 19, 202531.2832.1131.0232.0832.083,174
Mar 18, 202531.7531.8230.9431.3031.304,470
Mar 17, 202530.8432.3730.7132.1332.138,047
Mar 14, 202529.7030.6429.4130.2430.245,906
Mar 13, 202529.1030.1329.1029.6429.643,388
Mar 12, 202529.1129.9829.1129.9529.955,049
Mar 11, 202529.0029.9328.4929.5429.546,447
Mar 10, 202527.9930.0027.6228.9128.9123,861
Mar 7, 202526.3927.2226.0727.2227.222,388
Mar 6, 202527.4927.7626.6026.6026.606,357
Mar 5, 202527.0327.5826.3427.5027.509,049
Mar 4, 202525.6226.5525.5326.1826.184,309
Mar 3, 202526.4526.9526.0226.3726.376,269
Feb 28, 202526.1426.1425.1525.6825.683,049
Feb 27, 202523.9026.3723.7326.1926.198,284
Feb 26, 202525.5225.5224.6125.0225.022,690
Feb 25, 202524.7125.1324.3524.8124.814,074
Feb 24, 202525.7025.7023.9624.6524.6512,334
Feb 21, 202527.2027.4425.4225.4225.4212,377
Feb 20, 202526.9526.9525.5925.9025.905,202
Feb 19, 202527.9927.9926.6026.8926.893,633
Feb 18, 202527.6427.8026.8126.9826.986,192
Feb 14, 202528.9029.1826.9227.1927.1914,082
Feb 13, 202531.3031.6529.1029.2729.279,226
Feb 12, 202532.5332.5330.9130.9130.913,192
Feb 11, 202532.7532.9632.3132.3932.392,722
Feb 10, 202532.7433.1732.3032.9432.942,619
Feb 7, 202532.6932.8332.2632.8332.831,709
Feb 6, 202534.2934.3232.1532.4332.436,362
Feb 5, 202534.7534.7934.2334.6834.682,291
Feb 4, 202533.5034.3333.3034.1634.162,701
Feb 3, 202532.5033.6632.4033.4533.454,138
Jan 31, 202533.6034.2833.6033.8333.834,369
Jan 30, 202533.5833.8432.8733.4133.412,576
Jan 29, 202533.4433.6032.3932.6032.608,295
Jan 28, 202533.7035.1633.3333.6633.665,572
Jan 27, 202533.0033.6232.6233.3433.3413,109
Jan 24, 202534.5134.8134.1034.3534.353,543
Jan 23, 202534.8335.1134.3234.7434.743,173
Jan 22, 202535.2535.6834.7935.0535.057,413
Jan 21, 202533.8935.3133.8535.1335.1311,574
Jan 17, 202534.2234.5333.1933.7333.734,618
Jan 16, 202534.0434.8033.3833.3833.3810,261
Jan 15, 202532.7534.1532.7534.1534.1511,074
Jan 14, 202530.9032.8830.9032.7832.7810,470
Jan 13, 202529.2931.1729.2830.6530.6518,722
Jan 10, 202528.6529.0628.1328.9528.953,408
Jan 8, 202528.2628.6527.4128.6528.652,476
Jan 7, 202530.3930.4028.6728.6728.6710,456
Jan 6, 202527.9629.9127.9629.3529.3573,793
Jan 3, 202526.4927.4926.4027.3227.322,364
Jan 2, 202526.3726.9826.1826.4126.414,972
Dec 31, 202426.7926.7926.4726.5226.52217
Dec 30, 202426.8626.8625.6426.4626.462,182
Dec 27, 202426.9227.1526.3926.5026.502,454
Dec 24, 202426.2226.7025.9926.7026.70890
Dec 23, 202426.1626.2425.7925.9425.943,117
Dec 20, 202425.3026.0825.0125.7825.78813
Dec 19, 202426.0026.2825.3325.5725.571,067
Dec 18, 202427.1527.2526.6726.7726.775,747
Dec 17, 202428.2428.2427.1527.2527.255,406
Dec 16, 202427.5029.4427.3628.5028.5077,861
Dec 13, 202426.5027.3326.5027.0127.01905
Dec 12, 202427.2127.5827.0527.0527.05844
Dec 11, 202427.6127.6727.2127.4527.451,122
Dec 10, 202427.2027.5127.1227.5127.512,766
Dec 9, 202429.0029.0027.0327.4227.429,161
Dec 6, 202427.6228.0027.4727.9127.912,205
Dec 5, 202427.8427.8427.3227.5027.501,809
Dec 4, 202426.4227.7926.2827.4827.481,202
Dec 3, 202427.0527.1526.0326.1826.182,414
Dec 2, 202427.0527.1826.4327.0227.023,969
Nov 29, 202427.1027.3926.9327.0627.062,135
Nov 27, 202427.5027.6526.4526.9426.941,665
Nov 26, 202426.2827.4926.1627.0527.051,526
Nov 25, 202427.1827.2026.2326.3726.371,712
Nov 22, 202426.4826.7926.2326.4026.401,498
Nov 21, 202425.2226.1925.0926.1726.173,738
Nov 20, 202425.1025.3024.7025.2125.211,423
Nov 19, 202424.6425.0224.5225.0125.011,150
Nov 18, 202424.4924.7824.3424.4424.44898
Nov 15, 202425.5025.5324.4024.4024.401,911
Nov 14, 202427.7127.9325.9525.9625.964,467
Nov 13, 202427.6428.6227.5028.0128.012,998
Nov 12, 202427.1527.6326.7627.0927.092,604
Nov 11, 202426.3527.5226.3527.2127.217,306
Nov 8, 202423.2526.0723.2325.9925.9910,124
Nov 7, 202424.4324.4323.9523.9523.952,632
Nov 6, 202424.7524.7724.0024.1624.161,871
Nov 5, 202423.0623.3223.0323.0823.08153
Nov 4, 202422.7723.1722.7123.1223.121,329
Nov 1, 202422.7223.1522.7222.9622.962,033
Oct 31, 202423.5923.6422.8222.8922.891,619
Oct 30, 202424.0024.1823.3523.3723.371,420
Oct 29, 202424.1224.3223.9924.2724.27724
Oct 28, 202424.2024.3723.8624.2624.261,007
Oct 25, 202424.2024.4323.9924.0224.022,880
Oct 24, 202424.0024.3423.9224.1024.10952
Oct 23, 202424.2624.4023.8523.8523.851,888
Oct 22, 202424.6024.6724.2224.3924.391,581
Oct 21, 202425.0025.0824.5924.6124.611,848
Oct 18, 202425.2425.4024.8724.8724.871,607
Oct 17, 202425.7825.8625.2925.4125.411,455
Oct 16, 202425.3525.7725.3525.6025.602,151
Oct 15, 202425.3725.4424.6025.2125.212,713
Oct 14, 202425.3325.4225.0625.3825.383,539
Oct 11, 202424.7425.2024.5225.0325.033,037
Oct 10, 202424.6724.7424.2024.3624.363,075
Oct 9, 202425.0025.1924.7524.8824.8811,176
Oct 8, 202424.7725.4224.7725.1625.162,894
Oct 7, 202424.8924.9924.5924.6824.681,372
Oct 4, 202425.2125.4024.3224.6024.6027,694
Oct 3, 202425.2225.3725.0025.0625.062,118
Oct 2, 202425.0025.4324.7025.4225.428,205
Oct 1, 202423.3124.9822.9824.9724.973,933
Sep 30, 202423.2923.6023.1623.1923.19803
Sep 27, 202423.4823.6523.2823.3723.371,253
Sep 26, 202423.2523.5223.2423.3623.36244
Sep 25, 202423.2523.3423.0523.2323.231,224
Sep 24, 202423.5523.6123.1223.1323.13831
Sep 23, 202423.3723.9023.1223.5923.591,679
Sep 20, 202422.8023.2822.6622.9322.93413
Sep 19, 202423.9824.0822.3822.7022.702,555
Sep 18, 202422.5923.9022.5923.6923.693,189
Sep 17, 202422.2522.5822.1722.4422.44461
Sep 16, 202422.5022.5021.8522.2822.28655
Sep 13, 202422.2022.3822.1122.3822.38573
Sep 12, 202421.5722.0521.4521.9821.98468
Sep 11, 202421.0021.4720.8521.4721.47175
Sep 10, 202421.4921.5021.0421.0421.04536
Sep 9, 202421.2021.5521.1321.2721.27389
Sep 6, 202421.7121.9321.0621.3021.301,603
Sep 5, 202422.1822.1921.8121.8921.891,929
Sep 4, 202422.0122.5821.9022.1922.19656
Sep 3, 202422.6922.8022.1422.1422.141,047
Aug 30, 202422.6922.9322.4422.5722.57805
Aug 29, 202422.6223.2122.5823.1923.191,699
Aug 28, 202422.3622.9022.2522.5122.51402
Aug 27, 202422.4422.5422.2622.5222.52456
Aug 23, 202421.8022.8321.7122.8322.831,773
Aug 22, 202421.2921.7021.2321.4421.444,840
Aug 21, 202420.9420.9920.7520.9520.951,492
Aug 20, 202421.3721.4520.5820.6820.682,312
Aug 19, 202421.1621.3121.0321.2921.29261
Aug 16, 202420.4821.5620.3321.4021.404,824
Aug 15, 202420.2120.3220.0220.2720.27514
Aug 14, 202420.0020.3119.8019.8019.802,582
Aug 13, 202419.8719.8719.5919.7619.762,422
Aug 12, 202420.0020.1019.4019.6119.611,738
Aug 9, 202419.9520.1619.9220.0520.051,258
Aug 8, 202419.0620.0317.9119.9119.914,038
Aug 7, 202420.5620.7520.2620.2720.271,436
Aug 6, 202420.1420.7420.0220.5920.591,865
Aug 5, 202419.7620.3619.5020.2720.272,340
Aug 2, 202421.1821.2420.5820.7520.753,715
Aug 1, 202422.6822.8521.6521.7021.708,448
Jul 31, 202422.5122.7222.3122.5722.571,277
Jul 30, 202422.6922.7722.1822.1922.19816
Jul 29, 202422.7222.8422.4622.5622.56512
Jul 26, 202422.4722.8322.4722.6622.667,810
Jul 25, 202421.9022.8021.8122.6922.691,021
Jul 24, 202422.3822.5322.2622.2622.266,481
Jul 23, 202422.0122.3022.0022.2122.215,620
Jul 22, 202421.1221.3920.9521.3821.38334
Jul 19, 202421.4021.4020.8721.0821.081,684
Jul 18, 202421.5721.8121.4021.4021.401,043
Jul 17, 202421.8922.2621.6321.6321.631,269
Jul 16, 202421.6321.9421.6321.8721.87616
Jul 15, 202421.2321.4821.1621.3321.331,291
Jul 12, 202421.3221.4021.0721.1721.17382
Jul 11, 202421.1021.1920.8520.9520.95447
Jul 10, 202420.5020.5020.3920.4520.45141
Jul 9, 202420.7620.9220.5920.6120.611,466
Jul 8, 202420.8321.2120.7220.8520.85625
Jul 5, 202420.3520.6720.1620.6420.646,116
Jul 3, 202420.3320.6120.2620.4920.49872
Jul 2, 202419.7320.1919.5820.1920.192,045
Jul 1, 202419.9820.0019.6719.7719.776,007
Jun 28, 202420.1620.4519.8919.8919.891,202
Jun 27, 202419.7520.0519.7320.0520.05554
Jun 26, 202419.7719.9519.6019.6619.661,294
Jun 25, 202420.3520.3919.9920.1120.11513
Jun 24, 202420.6721.4620.5920.5920.592,125
Jun 21, 202420.0220.4419.9520.4420.44642
Jun 20, 202420.1620.3220.1020.1420.14888
Jun 18, 202419.7720.0519.6820.0120.011,899
Jun 17, 202419.5719.6319.3719.3719.37527
Jun 14, 202419.7819.8019.4419.7719.7710,095
Jun 13, 202420.4420.4419.9019.9019.90902
Jun 12, 202420.7320.7620.5720.7220.721,061
Jun 11, 202420.3020.3620.0820.1720.171,111
Jun 10, 202420.3720.6620.2820.4820.482,231
Jun 7, 202420.6320.7520.3120.3120.311,180
Jun 6, 202421.1121.1820.8620.9820.98828
Jun 5, 202421.0721.2320.9121.1921.19678
Jun 4, 202421.6621.6721.2021.2721.274,264
Jun 3, 202421.8922.0821.5621.5921.591,641
May 31, 202421.5921.7821.4321.5921.592,741
May 30, 202421.5521.6521.4521.5221.524,043
May 29, 202421.5721.7521.4121.6721.676,940
May 28, 202422.0822.7221.7521.9921.995,540
May 24, 202421.3421.5321.2021.4521.451,002
May 23, 202421.4421.5921.1821.1821.18480
May 22, 202421.6521.6721.1821.4121.412,579
May 21, 202421.5222.0221.5221.7121.711,768
May 20, 202421.0921.7021.0021.5221.522,856
May 17, 202420.7020.9320.6320.8620.86605
May 16, 202420.2620.7020.2420.4820.48458
May 15, 202420.2320.5120.1620.2420.24781
May 14, 202419.8019.9819.8019.8919.89777
May 13, 202419.9019.9819.6319.6319.632,031
May 10, 202419.8519.8719.5319.7719.771,301
May 9, 202419.6519.8419.3719.6119.611,144
May 8, 202419.0019.7418.6019.6719.675,277
May 7, 202418.8319.0618.7018.8118.812,468
May 3, 202418.3618.4518.1518.4118.411,869
May 2, 202418.3118.4517.9217.9317.93426