Motorola Solutions, Inc. (LON:0K3H)
United Kingdom · Delayed Price · Currency is GBP · Price in USD 472.37
+6.86 (1.47%)
Oct 22, 2026, 5:08 PM BST
LON:0K3H Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 22, 2026 | 469.00 | 473.15 | 458.86 | 472.37 | 472.37 | 1.47% | 152 |
| Oct 21, 2026 | 452.00 | 469.04 | 452.00 | 465.51 | 465.51 | 0.66% | 51 |
| Oct 20, 2026 | 462.91 | 465.19 | 458.00 | 462.47 | 462.47 | 0.10% | 965 |
| Oct 19, 2026 | 463.15 | 465.00 | 452.78 | 462.00 | 462.00 | -0.36% | 13 |
| Oct 16, 2026 | 458.00 | 468.07 | 448.86 | 463.69 | 463.69 | 1.38% | 120 |
| Oct 15, 2026 | 456.99 | 462.00 | 447.00 | 457.38 | 457.38 | 1.67% | 1,110 |
| Oct 14, 2026 | 451.66 | 451.89 | 447.02 | 449.87 | 449.87 | 0.18% | 82 |
| Oct 13, 2026 | 455.00 | 455.00 | 443.65 | 449.04 | 449.04 | 0.58% | 330 |
| Oct 12, 2026 | 441.95 | 448.87 | 439.49 | 446.44 | 446.44 | 0.59% | 75 |
| Oct 9, 2026 | 440.26 | 450.00 | 440.26 | 443.82 | 443.82 | -0.76% | 7 |
| Oct 8, 2026 | 455.75 | 456.99 | 440.26 | 447.24 | 447.24 | -1.09% | 17 |
| Oct 7, 2026 | 463.84 | 463.84 | 450.30 | 452.18 | 452.18 | -0.87% | 22 |
| Oct 6, 2026 | 454.50 | 458.49 | 452.61 | 456.13 | 456.13 | -0.23% | 40 |
| Oct 5, 2026 | 460.00 | 460.00 | 448.00 | 457.20 | 457.20 | 1.52% | 205 |
| Oct 2, 2026 | 450.00 | 455.00 | 443.69 | 450.34 | 450.34 | 0.09% | 161 |
| Oct 1, 2026 | 450.00 | 452.00 | 438.12 | 449.92 | 449.92 | 0.13% | 95 |
| Sep 30, 2026 | 455.00 | 455.00 | 445.00 | 449.35 | 449.35 | 0.22% | 56 |
| Sep 29, 2026 | 452.88 | 454.96 | 448.05 | 448.37 | 448.37 | -0.94% | 1,128 |
| Sep 28, 2026 | 451.00 | 460.85 | 450.76 | 452.64 | 452.64 | -1.25% | 53 |
| Sep 25, 2026 | 445.01 | 460.97 | 445.01 | 458.35 | 458.35 | -0.15% | 29 |
| Sep 24, 2026 | 460.75 | 463.85 | 448.52 | 459.04 | 459.04 | -1.07% | 61 |
| Sep 23, 2026 | 461.36 | 467.70 | 453.10 | 463.99 | 463.99 | 1.28% | 64 |
| Sep 22, 2026 | 464.24 | 464.88 | 453.79 | 458.13 | 458.13 | -0.23% | 122 |
| Sep 21, 2026 | 457.11 | 470.00 | 453.64 | 459.19 | 459.19 | -0.48% | 141 |
| Sep 18, 2026 | 468.00 | 468.00 | 454.40 | 461.40 | 461.40 | 0.55% | 488 |
| Sep 17, 2026 | 454.40 | 465.47 | 454.40 | 458.88 | 458.88 | -1.27% | 153 |
| Sep 16, 2026 | 454.40 | 474.00 | 454.40 | 464.78 | 464.78 | -0.33% | 76 |
| Sep 15, 2026 | 468.10 | 478.77 | 467.14 | 467.50 | 466.30 | -1.93% | 191 |
| Sep 14, 2026 | 460.51 | 477.83 | 453.72 | 476.70 | 475.48 | 1.59% | 1,780 |
| Sep 11, 2026 | 463.90 | 470.92 | 463.90 | 469.26 | 468.06 | 1.33% | 107 |
| Sep 10, 2026 | 466.00 | 467.00 | 456.11 | 463.09 | 461.90 | -0.09% | 58 |
| Sep 9, 2026 | 466.53 | 471.20 | 457.00 | 463.50 | 462.31 | 0.54% | 197 |
| Sep 8, 2026 | 457.00 | 471.00 | 457.00 | 461.00 | 459.82 | -2.06% | 93 |
| Sep 4, 2026 | 472.23 | 478.00 | 465.00 | 470.72 | 469.52 | -1.37% | 92 |
| Sep 3, 2026 | 476.71 | 484.96 | 474.00 | 477.28 | 476.06 | -0.91% | 213 |
| Sep 2, 2026 | 490.00 | 495.00 | 480.55 | 481.67 | 480.44 | -2.37% | 106 |
| Sep 1, 2026 | 484.00 | 494.48 | 479.79 | 493.36 | 492.10 | 1.86% | 52 |
| Aug 31, 2026 | 484.54 | 495.00 | 484.34 | 484.34 | 483.10 | -0.02% | 11 |
| Aug 28, 2026 | 472.06 | 488.96 | 472.06 | 484.45 | 483.21 | -0.76% | 95 |
| Aug 27, 2026 | 497.00 | 497.00 | 472.89 | 488.18 | 486.93 | -0.06% | 1,340 |
| Aug 26, 2026 | 483.35 | 493.57 | 464.81 | 488.49 | 487.24 | 0.65% | 89 |
| Aug 25, 2026 | 486.53 | 486.66 | 479.33 | 485.34 | 484.10 | 0.89% | 222 |
| Aug 24, 2026 | 490.00 | 490.00 | 466.95 | 481.08 | 479.85 | 0.82% | 149 |
| Aug 21, 2026 | 471.00 | 483.61 | 471.00 | 477.18 | 475.96 | -0.21% | 98 |
| Aug 20, 2026 | 476.97 | 495.00 | 467.20 | 478.19 | 476.97 | -0.79% | 360 |
| Aug 19, 2026 | 469.50 | 489.00 | 465.43 | 482.02 | 480.79 | 2.36% | 433 |
| Aug 18, 2026 | 465.00 | 472.37 | 451.71 | 470.90 | 469.69 | 2.19% | 75 |
| Aug 17, 2026 | 459.00 | 467.82 | 459.00 | 460.79 | 459.61 | -1.34% | 285 |
| Aug 14, 2026 | 469.57 | 472.97 | 449.61 | 467.06 | 465.86 | 0.58% | 25 |
| Aug 13, 2026 | 464.44 | 472.00 | 457.00 | 464.36 | 463.17 | -1.08% | 67 |