Motorola Solutions, Inc. (LON:0K3H)
London · Delayed Price · Currency is GBP · Price in USD 390.19
+0.93 (0.24%)
At close: Nov 7, 2025
Motorola Solutions Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 7, 2025 | 389.51 | 394.06 | 387.00 | 390.19 | 390.19 | 0.24% | 106 |
| Nov 6, 2025 | 398.50 | 398.50 | 387.97 | 389.26 | 389.26 | -1.01% | 670 |
| Nov 5, 2025 | 389.02 | 396.53 | 389.02 | 393.23 | 393.23 | 0.06% | 111 |
| Nov 4, 2025 | 389.30 | 392.98 | 388.58 | 392.98 | 392.98 | -0.13% | 151 |
| Nov 3, 2025 | 410.91 | 410.91 | 392.28 | 393.49 | 393.49 | -3.75% | 793 |
| Oct 31, 2025 | 418.22 | 420.81 | 404.98 | 408.84 | 408.84 | -5.65% | 273 |
| Oct 30, 2025 | 431.34 | 438.89 | 431.34 | 433.34 | 433.34 | 0.09% | 30 |
| Oct 29, 2025 | 439.25 | 442.55 | 431.99 | 432.97 | 432.97 | -2.21% | 78 |
| Oct 28, 2025 | 444.10 | 445.03 | 440.00 | 442.77 | 442.77 | 0.09% | 12 |
| Oct 27, 2025 | 428.91 | 442.39 | 428.91 | 442.39 | 442.39 | 0.56% | 213 |
| Oct 24, 2025 | 445.30 | 446.45 | 439.94 | 439.94 | 439.94 | -1.32% | 43 |
| Oct 23, 2025 | 450.23 | 453.00 | 444.12 | 445.81 | 445.81 | -0.09% | 8 |
| Oct 22, 2025 | 445.61 | 449.75 | 445.61 | 446.22 | 446.22 | -0.52% | 8 |
| Oct 21, 2025 | 450.29 | 453.00 | 446.50 | 448.53 | 448.53 | 0.02% | 45 |
| Oct 20, 2025 | 447.89 | 448.44 | 443.00 | 448.44 | 448.44 | 1.38% | 15 |
| Oct 17, 2025 | 440.84 | 442.32 | 436.20 | 442.32 | 442.32 | 1.41% | 58 |
| Oct 16, 2025 | 441.04 | 441.04 | 434.72 | 436.15 | 436.15 | -1.25% | 47 |
| Oct 15, 2025 | 460.80 | 461.78 | 439.77 | 441.68 | 441.68 | -3.96% | 316 |
| Oct 14, 2025 | 452.56 | 459.90 | 452.56 | 459.90 | 459.90 | 0.31% | 38 |
| Oct 13, 2025 | 457.32 | 459.68 | 454.46 | 458.46 | 458.46 | -0.42% | 61 |
| Oct 10, 2025 | 458.87 | 461.81 | 458.87 | 460.41 | 460.41 | 0.75% | 90 |
| Oct 9, 2025 | 462.50 | 466.58 | 455.73 | 456.96 | 456.96 | -1.75% | 31 |
| Oct 8, 2025 | 460.58 | 465.33 | 459.95 | 465.08 | 465.08 | 2.00% | 158 |
| Oct 7, 2025 | 457.65 | 457.65 | 454.10 | 455.98 | 455.98 | -0.03% | 176 |
| Oct 6, 2025 | 456.97 | 457.90 | 452.15 | 456.11 | 456.11 | 0.39% | 210 |
| Oct 3, 2025 | 446.69 | 458.67 | 446.69 | 454.36 | 454.36 | 0.75% | 261 |
| Oct 2, 2025 | 454.00 | 458.00 | 449.36 | 451.00 | 451.00 | -0.55% | 999 |
| Oct 1, 2025 | 456.75 | 456.80 | 453.13 | 453.50 | 453.50 | -0.57% | 77 |
| Sep 30, 2025 | 451.51 | 456.99 | 451.51 | 456.11 | 456.11 | 0.66% | 211 |
| 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 |