Kratos Defense & Security Solutions, Inc. (LON:0JS0)
London · Delayed Price · Currency is GBP · Price in USD 86.89
+0.47 (0.54%)
Feb 12, 2026, 5:09 PM GMT
LON:0JS0 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 12, 2026 | 87.88 | 87.88 | 87.88 | 87.88 | - | 1.22% | - |
| Feb 11, 2026 | 93.20 | 96.60 | 85.20 | 86.82 | 86.82 | -7.14% | 7,681 |
| Feb 10, 2026 | 99.25 | 99.80 | 93.10 | 93.50 | 93.50 | -5.55% | 6,552 |
| Feb 9, 2026 | 96.14 | 100.00 | 93.00 | 98.99 | 98.99 | 6.19% | 9,255 |
| Feb 6, 2026 | 82.55 | 93.46 | 81.16 | 93.22 | 93.22 | 6.96% | 12,810 |
| Feb 5, 2026 | 92.00 | 93.85 | 86.00 | 87.15 | 87.15 | -0.62% | 6,836 |
| Feb 4, 2026 | 103.34 | 105.94 | 87.26 | 87.69 | 87.69 | -11.18% | 14,631 |
| Feb 3, 2026 | 96.30 | 100.98 | 95.87 | 98.73 | 98.73 | 2.86% | 12,708 |
| Feb 2, 2026 | 102.00 | 102.00 | 94.82 | 95.98 | 95.98 | -7.33% | 15,366 |
| Jan 30, 2026 | 107.80 | 109.00 | 101.61 | 103.57 | 103.57 | -5.72% | 14,796 |
| Jan 29, 2026 | 112.00 | 115.21 | 106.10 | 109.85 | 109.85 | -3.00% | 14,870 |
| Jan 28, 2026 | 119.01 | 121.00 | 110.26 | 113.25 | 113.25 | -3.01% | 25,158 |
| Jan 27, 2026 | 111.60 | 116.77 | 111.06 | 116.77 | 116.77 | 4.87% | 9,269 |
| Jan 26, 2026 | 107.00 | 113.49 | 106.16 | 111.34 | 111.34 | -0.06% | 15,630 |
| Jan 23, 2026 | 113.33 | 115.45 | 110.78 | 111.40 | 111.40 | -2.17% | 7,656 |
| Jan 22, 2026 | 120.94 | 122.79 | 111.23 | 113.87 | 113.87 | -2.98% | 21,464 |
| Jan 21, 2026 | 129.84 | 130.00 | 114.27 | 117.37 | 117.37 | -9.34% | 31,999 |
| Jan 20, 2026 | 128.78 | 134.00 | 124.05 | 129.47 | 129.47 | -1.56% | 13,374 |
| Jan 16, 2026 | 126.93 | 131.94 | 124.92 | 131.52 | 131.52 | 4.63% | 19,638 |
| Jan 15, 2026 | 122.25 | 126.30 | 117.30 | 125.70 | 125.70 | 1.94% | 23,676 |
| Jan 14, 2026 | 120.40 | 123.31 | 114.00 | 123.31 | 123.31 | 3.34% | 21,079 |
| Jan 13, 2026 | 119.29 | 121.50 | 117.25 | 119.33 | 119.33 | 2.98% | 14,301 |
| Jan 12, 2026 | 115.20 | 120.72 | 113.00 | 115.87 | 115.87 | 1.91% | 31,467 |
| Jan 9, 2026 | 105.89 | 115.46 | 104.65 | 113.70 | 113.70 | 9.03% | 26,865 |
| Jan 8, 2026 | 98.73 | 109.75 | 95.50 | 104.28 | 104.28 | 12.13% | 51,558 |
| Jan 7, 2026 | 92.56 | 95.28 | 90.67 | 93.00 | 93.00 | 2.90% | 10,695 |
| Jan 6, 2026 | 90.81 | 90.91 | 86.70 | 90.38 | 90.37 | 0.63% | 13,104 |
| Jan 5, 2026 | 82.44 | 90.00 | 82.00 | 89.81 | 89.81 | 13.82% | 17,468 |
| Jan 2, 2026 | 77.29 | 78.91 | 74.55 | 78.91 | 78.91 | 3.93% | 4,790 |
| Dec 31, 2025 | 75.98 | 76.85 | 74.93 | 75.92 | 75.92 | -1.07% | 3,451 |
| Dec 30, 2025 | 78.55 | 78.55 | 76.52 | 76.74 | 76.74 | -0.34% | 6,244 |
| Dec 29, 2025 | 77.50 | 78.14 | 76.15 | 77.00 | 77.00 | -3.65% | 3,443 |
| Dec 24, 2025 | 82.30 | 82.85 | 79.31 | 79.92 | 79.92 | -2.39% | 6,040 |
| Dec 23, 2025 | 82.42 | 83.32 | 79.83 | 81.88 | 81.88 | 1.10% | 7,226 |
| Dec 22, 2025 | 76.66 | 81.86 | 76.16 | 80.99 | 80.99 | 7.01% | 10,770 |
| Dec 19, 2025 | 71.68 | 75.69 | 71.22 | 75.69 | 75.69 | 4.84% | 7,479 |
| Dec 18, 2025 | 70.48 | 72.35 | 69.92 | 72.19 | 72.19 | 2.67% | 3,758 |
| Dec 17, 2025 | 73.88 | 74.30 | 70.31 | 70.31 | 70.31 | -4.26% | 3,755 |
| Dec 16, 2025 | 72.37 | 74.64 | 71.15 | 73.45 | 73.45 | -2.14% | 2,408 |
| Dec 15, 2025 | 76.00 | 76.41 | 73.11 | 75.06 | 75.06 | -2.70% | 4,309 |
| Dec 12, 2025 | 79.44 | 79.44 | 75.28 | 77.14 | 77.13 | -2.09% | 7,178 |
| Dec 11, 2025 | 75.49 | 79.20 | 75.03 | 78.78 | 78.78 | 1.53% | 6,885 |
| Dec 10, 2025 | 76.95 | 78.00 | 73.20 | 77.59 | 77.59 | 1.20% | 7,466 |
| Dec 9, 2025 | 77.27 | 79.69 | 76.11 | 76.67 | 76.67 | 1.09% | 8,898 |
| Dec 8, 2025 | 76.79 | 78.04 | 75.12 | 75.84 | 75.84 | -0.20% | 2,024 |
| Dec 5, 2025 | 78.68 | 78.68 | 74.78 | 75.99 | 75.99 | -2.06% | 3,807 |
| Dec 4, 2025 | 72.60 | 77.88 | 72.50 | 77.59 | 77.59 | 7.02% | 5,368 |
| Dec 3, 2025 | 71.35 | 72.50 | 69.68 | 72.50 | 72.50 | 1.66% | 3,030 |
| Dec 2, 2025 | 73.26 | 74.60 | 70.89 | 71.32 | 71.32 | -4.52% | 7,843 |
| Dec 1, 2025 | 77.77 | 77.87 | 73.65 | 74.69 | 74.69 | -1.31% | 9,966 |