Motorola Solutions, Inc. (LON:0K3H)
London · Delayed Price · Currency is GBP · Price in USD 475.38
-2.33 (-0.49%)
At close: Sep 5, 2025
Motorola Solutions Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 5, 2025 | 479.51 | 479.55 | 475.38 | 475.38 | 475.38 | -0.49% | 540 |
| Sep 4, 2025 | 476.05 | 478.65 | 475.70 | 477.71 | 477.71 | 0.81% | 378 |
| Sep 3, 2025 | 478.00 | 479.30 | 472.08 | 473.88 | 473.88 | -0.64% | 126 |
| Sep 2, 2025 | 470.58 | 477.06 | 467.12 | 476.94 | 476.94 | 0.88% | 2,612 |
| Aug 29, 2025 | 466.21 | 472.78 | 466.16 | 472.78 | 472.78 | 0.81% | 13 |
| Aug 28, 2025 | 462.46 | 468.96 | 461.33 | 468.96 | 468.96 | 1.13% | 30 |
| Aug 27, 2025 | 460.00 | 463.73 | 455.95 | 463.73 | 463.73 | 1.86% | 655 |
| Aug 26, 2025 | 460.68 | 463.00 | 452.12 | 455.28 | 455.28 | -1.03% | 88 |
| Aug 25, 2025 | 462.99 | 477.45 | 458.99 | 460.00 | 460.00 | -0.64% | 28 |
| Aug 22, 2025 | 465.07 | 468.00 | 462.98 | 462.98 | 462.98 | 0.19% | 252 |
| Aug 21, 2025 | 452.09 | 464.55 | 452.09 | 462.10 | 462.10 | 0.13% | 19 |
| Aug 20, 2025 | 452.09 | 464.70 | 451.06 | 461.49 | 461.49 | -0.64% | 124 |
| Aug 19, 2025 | 461.26 | 467.52 | 459.63 | 464.48 | 464.48 | 0.94% | 224 |
| Aug 18, 2025 | 460.00 | 461.85 | 457.77 | 460.13 | 460.13 | 0.09% | 194 |
| Aug 15, 2025 | 461.14 | 462.24 | 459.00 | 459.73 | 459.73 | -0.67% | 121 |
| Aug 14, 2025 | 474.59 | 474.59 | 461.09 | 462.85 | 462.85 | -1.81% | 117 |
| Aug 13, 2025 | 472.05 | 472.05 | 468.45 | 471.36 | 471.36 | -0.20% | 469 |
| Aug 12, 2025 | 461.74 | 472.29 | 461.59 | 472.29 | 472.29 | 3.07% | 191 |
| Aug 11, 2025 | 456.68 | 466.12 | 453.12 | 458.22 | 458.22 | 0.94% | 249 |
| Aug 8, 2025 | 451.77 | 457.47 | 433.71 | 453.96 | 453.96 | 2.42% | 171 |
| Aug 7, 2025 | 445.11 | 449.79 | 441.07 | 443.25 | 443.25 | 0.67% | 368 |
| Aug 6, 2025 | 436.42 | 442.00 | 432.23 | 440.28 | 440.28 | -0.19% | 237 |
| Aug 5, 2025 | 440.00 | 444.31 | 439.50 | 441.12 | 441.12 | -0.31% | 124 |
| Aug 4, 2025 | 438.43 | 444.74 | 436.48 | 442.50 | 442.50 | 1.90% | 55 |
| Aug 1, 2025 | 431.00 | 440.74 | 423.71 | 434.26 | 434.26 | -1.48% | 105 |
| Jul 31, 2025 | 437.35 | 440.77 | 436.00 | 440.77 | 440.77 | 0.99% | 554 |
| Jul 30, 2025 | 432.95 | 437.06 | 432.95 | 436.44 | 436.44 | 0.32% | 748 |
| Jul 29, 2025 | 431.90 | 435.07 | 428.32 | 435.07 | 435.07 | 1.41% | 402 |
| Jul 28, 2025 | 428.88 | 429.18 | 425.55 | 429.02 | 429.02 | 0.42% | 250 |
| Jul 25, 2025 | 425.98 | 427.92 | 425.98 | 427.21 | 427.21 | 0.88% | 38 |
| Jul 24, 2025 | 422.17 | 425.44 | 422.00 | 423.50 | 423.50 | 0.33% | 517 |
| Jul 23, 2025 | 420.88 | 424.06 | 419.95 | 422.12 | 422.12 | 0.35% | 501 |
| Jul 22, 2025 | 422.04 | 423.59 | 419.95 | 420.64 | 420.64 | -0.45% | 264 |
| Jul 21, 2025 | 420.66 | 422.56 | 418.02 | 422.56 | 422.56 | 0.33% | 256 |
| Jul 18, 2025 | 421.45 | 423.36 | 416.69 | 421.16 | 421.16 | 0.76% | 262 |
| Jul 17, 2025 | 416.13 | 418.00 | 414.31 | 418.00 | 418.00 | 0.97% | 276 |
| Jul 16, 2025 | 414.61 | 415.81 | 410.20 | 413.98 | 413.98 | 0.73% | 38 |
| Jul 15, 2025 | 413.33 | 415.85 | 410.00 | 410.99 | 410.99 | -1.26% | 10 |
| Jul 14, 2025 | 412.28 | 418.44 | 412.02 | 416.23 | 416.23 | -0.07% | 136 |
| Jul 11, 2025 | 415.00 | 417.56 | 415.00 | 416.53 | 416.53 | -0.51% | 60 |
| Jul 10, 2025 | 426.91 | 426.91 | 415.00 | 418.68 | 418.68 | 0.63% | 53 |
| Jul 9, 2025 | 417.87 | 417.87 | 415.67 | 416.07 | 416.07 | -0.28% | 23 |
| Jul 8, 2025 | 422.97 | 425.61 | 416.06 | 417.23 | 417.23 | -1.88% | 696 |
| Jul 7, 2025 | 423.40 | 427.41 | 423.40 | 425.22 | 425.22 | 0.46% | 310 |
| Jul 3, 2025 | 423.00 | 426.10 | 422.06 | 423.25 | 423.25 | 1.12% | 281 |
| Jul 2, 2025 | 422.79 | 427.00 | 417.65 | 418.56 | 418.56 | -1.27% | 1,143 |
| Jul 1, 2025 | 420.12 | 425.38 | 418.67 | 423.95 | 423.95 | 1.12% | 40 |
| Jun 30, 2025 | 420.48 | 421.80 | 418.46 | 419.27 | 419.27 | 0.37% | 69 |
| Jun 27, 2025 | 416.13 | 418.58 | 414.60 | 417.72 | 417.72 | 0.51% | 6 |
| Jun 26, 2025 | 421.30 | 421.30 | 412.81 | 415.61 | 415.61 | -0.81% | 789 |