Motorola Solutions, Inc. (LON:0K3H)
London · Delayed Price · Currency is GBP · Price in USD 370.41
-1.06 (-0.29%)
At close: Nov 28, 2025
Motorola Solutions Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 28, 2025 | 371.37 | 375.99 | 366.85 | 370.41 | 370.41 | -0.29% | 1,822 |
| Nov 26, 2025 | 371.22 | 374.39 | 365.00 | 371.47 | 371.47 | 0.60% | 200 |
| Nov 25, 2025 | 368.85 | 371.48 | 365.48 | 369.27 | 369.27 | 0.73% | 226 |
| Nov 24, 2025 | 371.91 | 371.91 | 365.12 | 366.59 | 366.59 | -0.77% | 629 |
| Nov 21, 2025 | 368.50 | 369.43 | 366.61 | 369.43 | 369.43 | 0.53% | 152 |
| Nov 20, 2025 | 374.75 | 376.48 | 366.00 | 367.50 | 367.50 | -0.55% | 109 |
| Nov 19, 2025 | 376.00 | 376.81 | 369.53 | 369.53 | 369.53 | -1.31% | 272 |
| Nov 18, 2025 | 375.43 | 379.81 | 372.31 | 374.44 | 374.44 | -1.09% | 185 |
| Nov 17, 2025 | 379.46 | 381.40 | 376.95 | 378.57 | 378.57 | -0.50% | 81 |
| Nov 14, 2025 | 383.59 | 383.59 | 377.02 | 380.49 | 380.49 | -1.17% | 704 |
| Nov 13, 2025 | 392.45 | 392.93 | 385.00 | 385.00 | 385.00 | -2.05% | 139 |
| Nov 12, 2025 | 394.47 | 397.39 | 391.95 | 393.05 | 393.05 | 0.21% | 44 |
| Nov 11, 2025 | 393.81 | 394.64 | 391.55 | 392.24 | 392.24 | -0.20% | 37 |
| Nov 10, 2025 | 392.76 | 393.79 | 390.35 | 393.04 | 393.04 | 0.73% | 59 |
| 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 |