Motorola Solutions, Inc. (LON:0K3H)
London · Delayed Price · Currency is GBP · Price in USD 480.33
+2.14 (0.45%)
Aug 21, 2026, 5:09 PM GMT
LON:0K3H Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 21, 2026 | 471.00 | 483.61 | 471.00 | 479.30 | 479.30 | 0.23% | 199 |
| Aug 20, 2026 | 476.97 | 495.00 | 467.20 | 478.19 | 478.19 | -0.79% | 360 |
| Aug 19, 2026 | 469.50 | 489.00 | 465.43 | 482.02 | 482.02 | 2.36% | 433 |
| Aug 18, 2026 | 465.00 | 472.37 | 451.71 | 470.90 | 470.90 | 2.19% | 75 |
| Aug 17, 2026 | 459.00 | 467.82 | 459.00 | 460.79 | 460.79 | -1.34% | 285 |
| Aug 14, 2026 | 469.57 | 472.97 | 449.61 | 467.06 | 467.06 | 0.58% | 25 |
| Aug 13, 2026 | 464.44 | 472.00 | 457.00 | 464.36 | 464.36 | -1.08% | 67 |
| Aug 12, 2026 | 470.00 | 480.30 | 458.07 | 469.45 | 469.45 | 1.17% | 541 |
| Aug 11, 2026 | 460.38 | 472.30 | 450.00 | 464.01 | 464.01 | -0.08% | 15 |
| Aug 10, 2026 | 465.69 | 480.00 | 451.02 | 464.39 | 464.39 | -1.37% | 63 |
| Aug 7, 2026 | 478.65 | 489.99 | 460.00 | 470.86 | 470.86 | -0.62% | 80 |
| Aug 6, 2026 | 457.28 | 492.19 | 450.00 | 473.81 | 473.81 | 7.72% | 1,262 |
| Aug 5, 2026 | 442.75 | 450.93 | 438.06 | 439.86 | 439.86 | -0.96% | 72 |
| Aug 4, 2026 | 436.80 | 445.65 | 432.51 | 444.11 | 444.11 | 1.45% | 259 |
| Aug 3, 2026 | 447.45 | 449.35 | 433.00 | 437.77 | 437.77 | 0.12% | 59 |
| Jul 31, 2026 | 434.00 | 437.23 | 419.29 | 437.23 | 437.23 | 2.10% | 29 |
| Jul 30, 2026 | 446.00 | 446.00 | 421.62 | 428.23 | 428.23 | -2.33% | 19 |
| Jul 29, 2026 | 444.07 | 449.97 | 426.00 | 438.44 | 438.44 | -0.75% | 146 |
| Jul 28, 2026 | 423.00 | 441.77 | 417.21 | 441.77 | 441.77 | 3.80% | 320 |
| Jul 27, 2026 | 426.00 | 431.26 | 414.75 | 425.58 | 425.58 | 3.48% | 206 |
| Jul 24, 2026 | 410.00 | 412.38 | 398.90 | 411.25 | 411.25 | 1.64% | 161 |
| Jul 23, 2026 | 412.00 | 412.00 | 396.28 | 404.61 | 404.61 | -0.01% | 47 |
| Jul 22, 2026 | 410.00 | 410.00 | 395.00 | 404.65 | 404.65 | 0.14% | 166 |
| Jul 21, 2026 | 415.00 | 417.37 | 402.10 | 404.10 | 404.10 | -1.79% | 109 |
| Jul 20, 2026 | 420.00 | 421.00 | 403.70 | 411.46 | 411.46 | -1.08% | 588 |
| Jul 17, 2026 | 414.19 | 420.66 | 404.28 | 415.97 | 415.97 | 0.99% | 101 |
| Jul 16, 2026 | 400.00 | 412.99 | 397.20 | 411.89 | 411.89 | 0.31% | 46 |
| Jul 15, 2026 | 417.22 | 418.37 | 401.73 | 410.61 | 410.61 | -1.04% | 101 |
| Jul 14, 2026 | 418.06 | 426.96 | 408.34 | 414.91 | 414.91 | -1.44% | 213 |
| Jul 13, 2026 | 422.88 | 432.99 | 415.70 | 420.97 | 420.97 | -0.52% | 36 |
| Jul 10, 2026 | 417.20 | 425.00 | 404.97 | 423.19 | 423.19 | 1.97% | 60 |
| Jul 9, 2026 | 429.35 | 430.40 | 410.23 | 415.01 | 415.01 | -0.73% | 72 |
| Jul 8, 2026 | 415.00 | 434.68 | 414.39 | 418.05 | 418.05 | -2.30% | 70 |
| Jul 7, 2026 | 423.50 | 437.00 | 417.53 | 427.89 | 427.89 | 0.83% | 56 |
| Jul 6, 2026 | 422.66 | 432.60 | 416.50 | 424.37 | 424.37 | 1.04% | 494 |
| Jul 2, 2026 | 424.99 | 424.99 | 411.83 | 420.01 | 420.01 | 0.19% | 402 |
| Jul 1, 2026 | 418.65 | 422.62 | 413.50 | 419.21 | 419.21 | 0.83% | 57 |
| Jun 30, 2026 | 406.00 | 422.71 | 402.48 | 415.75 | 415.75 | 0.21% | 286 |
| Jun 29, 2026 | 403.10 | 417.15 | 399.66 | 414.86 | 414.86 | 3.07% | 151 |
| Jun 26, 2026 | 397.01 | 412.00 | 394.00 | 402.50 | 402.50 | -0.57% | 82 |
| Jun 25, 2026 | 404.21 | 408.69 | 395.13 | 404.79 | 404.79 | 0.86% | 586 |
| Jun 24, 2026 | 400.14 | 401.45 | 381.92 | 401.33 | 401.33 | 2.32% | 2,634 |
| Jun 23, 2026 | 393.00 | 399.00 | 389.50 | 392.23 | 392.23 | -0.68% | 266 |
| Jun 22, 2026 | 398.79 | 402.70 | 384.50 | 394.93 | 394.93 | -0.58% | 119 |
| Jun 18, 2026 | 404.19 | 404.19 | 391.85 | 397.22 | 397.22 | -0.92% | 954 |
| Jun 17, 2026 | 409.00 | 409.00 | 396.80 | 400.89 | 400.89 | -0.76% | 202 |
| Jun 16, 2026 | 407.00 | 415.84 | 399.78 | 405.18 | 403.96 | -1.56% | 568 |
| Jun 15, 2026 | 412.25 | 425.46 | 407.03 | 411.62 | 410.38 | 0.09% | 125 |
| Jun 12, 2026 | 398.71 | 420.00 | 398.71 | 411.24 | 410.01 | -0.17% | 90 |
| Jun 11, 2026 | 412.32 | 424.43 | 399.00 | 411.95 | 410.71 | -1.52% | 165 |