Motorola Solutions, Inc. (LON:0K3H)
London · Delayed Price · Currency is GBP · Price in USD 453.14
-2.37 (-0.52%)
At close: Sep 29, 2025
Motorola Solutions Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 29, 2025 | 464.99 | 464.99 | 453.14 | 453.14 | 453.14 | -0.52% | 117 |
| Sep 26, 2025 | 457.36 | 459.28 | 455.00 | 455.51 | 455.51 | -0.15% | 121 |
| Sep 25, 2025 | 455.03 | 456.75 | 454.37 | 456.19 | 456.19 | -0.97% | 57 |
| Sep 24, 2025 | 467.04 | 471.66 | 458.64 | 460.66 | 460.66 | -1.93% | 674 |
| Sep 23, 2025 | 476.00 | 476.00 | 469.50 | 469.74 | 469.74 | -0.85% | 212 |
| Sep 22, 2025 | 476.67 | 477.00 | 473.67 | 473.75 | 473.75 | -0.22% | 19 |
| Sep 19, 2025 | 478.05 | 478.05 | 471.66 | 474.77 | 474.77 | 0.71% | 21 |
| Sep 18, 2025 | 477.00 | 477.67 | 471.44 | 471.44 | 471.44 | -1.55% | 27 |
| Sep 17, 2025 | 476.60 | 479.38 | 476.28 | 478.84 | 478.84 | 0.46% | 14 |
| Sep 16, 2025 | 482.43 | 482.47 | 476.40 | 476.64 | 476.64 | -1.60% | 278 |
| Sep 15, 2025 | 482.25 | 484.78 | 478.00 | 484.40 | 484.40 | 0.07% | 25 |
| Sep 12, 2025 | 486.13 | 488.00 | 482.05 | 484.04 | 482.95 | -0.82% | 319 |
| Sep 11, 2025 | 481.70 | 488.05 | 479.95 | 488.05 | 486.95 | 0.85% | 16 |
| Sep 10, 2025 | 477.21 | 483.92 | 476.95 | 483.92 | 482.83 | 1.86% | 86 |
| Sep 9, 2025 | 479.21 | 479.21 | 473.28 | 475.08 | 474.01 | -0.71% | 1,523 |
| Sep 8, 2025 | 476.50 | 478.49 | 476.50 | 478.49 | 477.41 | 0.65% | 16 |
| Sep 5, 2025 | 479.51 | 479.55 | 475.38 | 475.38 | 474.31 | -0.49% | 540 |
| Sep 4, 2025 | 476.05 | 478.65 | 475.70 | 477.71 | 476.63 | 0.81% | 378 |
| Sep 3, 2025 | 478.00 | 479.30 | 472.08 | 473.88 | 472.81 | -0.64% | 126 |
| Sep 2, 2025 | 470.58 | 477.06 | 467.12 | 476.94 | 475.87 | 0.88% | 2,612 |
| Aug 29, 2025 | 466.21 | 472.78 | 466.16 | 472.78 | 471.71 | 0.81% | 13 |
| Aug 28, 2025 | 462.46 | 468.96 | 461.33 | 468.96 | 467.90 | 1.13% | 30 |
| Aug 27, 2025 | 460.00 | 463.73 | 455.95 | 463.73 | 462.69 | 1.86% | 655 |
| Aug 26, 2025 | 460.68 | 463.00 | 452.12 | 455.28 | 454.26 | -1.03% | 88 |
| Aug 25, 2025 | 462.99 | 477.45 | 458.99 | 460.00 | 458.96 | -0.64% | 28 |
| Aug 22, 2025 | 465.07 | 468.00 | 462.98 | 462.98 | 461.93 | 0.19% | 252 |
| Aug 21, 2025 | 452.09 | 464.55 | 452.09 | 462.10 | 461.06 | 0.13% | 19 |
| Aug 20, 2025 | 452.09 | 464.70 | 451.06 | 461.49 | 460.45 | -0.64% | 124 |
| Aug 19, 2025 | 461.26 | 467.52 | 459.63 | 464.48 | 463.43 | 0.94% | 224 |
| Aug 18, 2025 | 460.00 | 461.85 | 457.77 | 460.13 | 459.09 | 0.09% | 194 |
| Aug 15, 2025 | 461.14 | 462.24 | 459.00 | 459.73 | 458.70 | -0.67% | 121 |
| Aug 14, 2025 | 474.59 | 474.59 | 461.09 | 462.85 | 461.81 | -1.81% | 117 |
| Aug 13, 2025 | 472.05 | 472.05 | 468.45 | 471.36 | 470.30 | -0.20% | 469 |
| Aug 12, 2025 | 461.74 | 472.29 | 461.59 | 472.29 | 471.23 | 3.07% | 191 |
| Aug 11, 2025 | 456.68 | 466.12 | 453.12 | 458.22 | 457.19 | 0.94% | 249 |
| Aug 8, 2025 | 451.77 | 457.47 | 433.71 | 453.96 | 452.94 | 2.42% | 171 |
| Aug 7, 2025 | 445.11 | 449.79 | 441.07 | 443.25 | 442.25 | 0.67% | 368 |
| Aug 6, 2025 | 436.42 | 442.00 | 432.23 | 440.28 | 439.29 | -0.19% | 237 |
| Aug 5, 2025 | 440.00 | 444.31 | 439.50 | 441.12 | 440.13 | -0.31% | 124 |
| Aug 4, 2025 | 438.43 | 444.74 | 436.48 | 442.50 | 441.51 | 1.90% | 55 |
| Aug 1, 2025 | 431.00 | 440.74 | 423.71 | 434.26 | 433.28 | -1.48% | 105 |
| Jul 31, 2025 | 437.35 | 440.77 | 436.00 | 440.77 | 439.78 | 0.99% | 554 |
| Jul 30, 2025 | 432.95 | 437.06 | 432.95 | 436.44 | 435.46 | 0.32% | 748 |
| Jul 29, 2025 | 431.90 | 435.07 | 428.32 | 435.07 | 434.09 | 1.41% | 402 |
| Jul 28, 2025 | 428.88 | 429.18 | 425.55 | 429.02 | 428.05 | 0.42% | 250 |
| Jul 25, 2025 | 425.98 | 427.92 | 425.98 | 427.21 | 426.25 | 0.88% | 38 |
| Jul 24, 2025 | 422.17 | 425.44 | 422.00 | 423.50 | 422.54 | 0.33% | 517 |
| Jul 23, 2025 | 420.88 | 424.06 | 419.95 | 422.12 | 421.17 | 0.35% | 501 |
| Jul 22, 2025 | 422.04 | 423.59 | 419.95 | 420.64 | 419.69 | -0.45% | 264 |
| Jul 21, 2025 | 420.66 | 422.56 | 418.02 | 422.56 | 421.61 | 0.33% | 256 |