Motorola Solutions, Inc. (LON:0K3H)
London · Delayed Price · Currency is GBP · Price in USD 434.50
+6.27 (1.46%)
Jul 31, 2026, 5:13 PM GMT
LON:0K3H Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jun 10, 2026 | 405.12 | 421.88 | 404.26 | 418.29 | 417.03 | 2.60% | 150 |
| Jun 9, 2026 | 401.26 | 413.66 | 397.09 | 407.68 | 406.46 | 0.73% | 263 |
| Jun 8, 2026 | 401.26 | 431.14 | 401.26 | 404.71 | 403.49 | -1.54% | 100 |
| Jun 5, 2026 | 411.98 | 415.00 | 399.00 | 411.03 | 409.80 | -0.50% | 311 |
| Jun 4, 2026 | 414.00 | 421.57 | 401.26 | 413.10 | 411.86 | 0.61% | 66 |
| Jun 3, 2026 | 417.00 | 424.99 | 410.00 | 410.59 | 409.36 | -0.50% | 494 |
| Jun 2, 2026 | 413.00 | 420.00 | 403.00 | 412.67 | 411.43 | 0.53% | 1,666 |
| Jun 1, 2026 | 410.95 | 417.00 | 402.00 | 410.48 | 409.25 | 1.80% | 401 |
| May 29, 2026 | 412.00 | 430.00 | 402.23 | 403.22 | 402.01 | -1.77% | 307 |
| May 28, 2026 | 407.00 | 416.79 | 400.00 | 410.48 | 409.25 | 0.09% | 1,066 |
| May 27, 2026 | 399.00 | 420.42 | 399.00 | 410.12 | 408.89 | -0.55% | 68 |
| May 26, 2026 | 410.08 | 412.85 | 399.99 | 412.39 | 411.15 | 2.06% | 135 |
| May 22, 2026 | 402.97 | 410.99 | 394.00 | 404.07 | 402.86 | 2.13% | 407 |
| May 21, 2026 | 400.04 | 403.69 | 377.34 | 395.65 | 394.46 | -0.43% | 179 |
| May 20, 2026 | 402.90 | 405.22 | 392.92 | 397.36 | 396.17 | -1.14% | 79 |