Motorola Solutions, Inc. (LON:0K3H)
London · Delayed Price · Currency is GBP · Price in USD 437.63
+1.65 (0.38%)
Apr 2, 2026, 6:35 PM GMT
LON:0K3H Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 2, 2026 | 417.29 | 439.13 | 417.29 | 437.63 | 437.63 | 0.38% | 13 |
| Apr 1, 2026 | 423.00 | 444.82 | 423.00 | 435.98 | 435.98 | 0.77% | 48 |
| Mar 31, 2026 | 425.00 | 440.16 | 424.00 | 432.65 | 432.65 | 1.18% | 42 |
| Mar 30, 2026 | 423.68 | 448.49 | 423.68 | 427.62 | 427.62 | -2.83% | 624 |
| Mar 27, 2026 | 450.29 | 453.64 | 432.38 | 440.09 | 440.09 | -2.22% | 140 |
| Mar 26, 2026 | 442.84 | 453.83 | 441.83 | 450.10 | 450.10 | -0.21% | 136 |
| Mar 25, 2026 | 451.64 | 459.84 | 441.03 | 451.06 | 451.06 | -1.53% | 89 |
| Mar 24, 2026 | 463.94 | 475.63 | 452.54 | 458.07 | 458.07 | -0.18% | 182 |
| Mar 23, 2026 | 452.35 | 464.46 | 440.00 | 458.87 | 458.87 | 0.92% | 3,104 |
| Mar 20, 2026 | 448.07 | 460.00 | 448.07 | 454.68 | 454.68 | -1.78% | 83 |
| Mar 19, 2026 | 466.64 | 470.00 | 459.59 | 462.94 | 461.73 | -1.79% | 316 |
| Mar 18, 2026 | 479.90 | 479.90 | 447.99 | 471.38 | 470.15 | 0.41% | 68 |
| Mar 17, 2026 | 479.00 | 479.00 | 467.13 | 469.44 | 468.21 | -0.93% | 167 |
| Mar 16, 2026 | 476.90 | 478.04 | 470.65 | 473.83 | 472.59 | -0.32% | 58 |
| Mar 13, 2026 | 465.00 | 476.59 | 462.84 | 475.35 | 474.11 | 2.61% | 93 |
| Mar 12, 2026 | 462.55 | 467.97 | 453.50 | 463.24 | 462.03 | 0.03% | 199 |
| Mar 11, 2026 | 469.00 | 469.00 | 457.96 | 463.11 | 461.90 | -0.49% | 705 |
| Mar 10, 2026 | 455.00 | 465.37 | 450.00 | 465.37 | 464.15 | 2.25% | 597 |
| Mar 9, 2026 | 445.00 | 462.15 | 445.00 | 455.11 | 453.92 | -1.45% | 351 |
| Mar 6, 2026 | 462.00 | 472.03 | 460.00 | 461.82 | 460.61 | -1.20% | 397 |
| Mar 5, 2026 | 472.70 | 485.00 | 467.00 | 467.43 | 466.21 | -2.29% | 167 |
| Mar 4, 2026 | 491.36 | 491.36 | 472.60 | 478.40 | 477.15 | -0.48% | 52 |
| Mar 3, 2026 | 485.20 | 491.36 | 472.75 | 480.71 | 479.45 | -1.17% | 198 |
| Mar 2, 2026 | 481.98 | 490.00 | 474.00 | 486.41 | 485.14 | 1.59% | 442 |
| Feb 27, 2026 | 473.00 | 481.34 | 463.12 | 478.79 | 477.54 | 1.77% | 815 |
| Feb 26, 2026 | 475.00 | 480.00 | 463.00 | 470.46 | 469.23 | 0.16% | 149 |
| Feb 25, 2026 | 460.10 | 473.43 | 460.10 | 469.73 | 468.50 | 0.19% | 938 |
| Feb 24, 2026 | 461.19 | 468.84 | 460.38 | 468.84 | 467.62 | 0.44% | 1,055 |
| Feb 23, 2026 | 464.32 | 467.18 | 453.23 | 466.77 | 465.55 | 1.03% | 414 |
| Feb 20, 2026 | 454.59 | 462.00 | 448.00 | 462.00 | 460.79 | 2.52% | 254 |
| Feb 19, 2026 | 460.35 | 460.35 | 441.76 | 450.63 | 449.45 | 0.16% | 20 |
| Feb 18, 2026 | 470.00 | 470.00 | 449.81 | 449.90 | 448.72 | -2.93% | 187 |
| Feb 17, 2026 | 448.00 | 467.46 | 448.00 | 463.46 | 462.25 | 1.06% | 137 |
| Feb 13, 2026 | 448.00 | 460.63 | 445.62 | 458.60 | 457.40 | -1.70% | 316 |
| Feb 12, 2026 | 428.00 | 470.24 | 427.00 | 466.52 | 465.30 | 10.27% | 1,643 |
| Feb 11, 2026 | 419.69 | 424.00 | 418.03 | 423.06 | 421.96 | 0.91% | 192 |
| Feb 10, 2026 | 424.96 | 424.96 | 417.70 | 419.25 | 418.16 | -0.34% | 22 |
| Feb 9, 2026 | 422.18 | 423.00 | 418.41 | 420.67 | 419.57 | 0.43% | 320 |
| Feb 6, 2026 | 420.00 | 424.01 | 414.27 | 418.89 | 417.79 | 1.30% | 2,543 |
| Feb 5, 2026 | 421.00 | 421.00 | 411.50 | 413.50 | 412.42 | -1.23% | 267 |
| Feb 4, 2026 | 402.30 | 418.65 | 402.30 | 418.64 | 417.55 | 2.98% | 676 |
| Feb 3, 2026 | 403.33 | 407.87 | 396.00 | 406.52 | 405.46 | 0.29% | 119,830 |
| Feb 2, 2026 | 397.50 | 405.34 | 396.00 | 405.34 | 404.28 | 1.75% | 88 |
| Jan 30, 2026 | 397.18 | 406.74 | 395.88 | 398.37 | 397.33 | 0.28% | 71 |
| Jan 29, 2026 | 400.00 | 406.00 | 396.68 | 397.26 | 396.22 | -1.31% | 799 |
| Jan 28, 2026 | 406.08 | 411.06 | 400.02 | 402.55 | 401.50 | -0.03% | 189 |
| Jan 27, 2026 | 404.91 | 404.91 | 397.59 | 402.68 | 401.63 | 0.65% | 99 |
| Jan 26, 2026 | 400.61 | 405.95 | 399.69 | 400.09 | 399.04 | -0.03% | 277 |
| Jan 23, 2026 | 397.49 | 400.34 | 392.87 | 400.19 | 399.15 | 0.70% | 364 |
| Jan 22, 2026 | 397.95 | 400.00 | 395.00 | 397.41 | 396.37 | 0.46% | 95 |