Motorola Solutions, Inc. (LON:0K3H)
London · Delayed Price · Currency is GBP · Price in USD 404.01
+13.25 (3.39%)
May 14, 2026, 9:00 AM GMT
LON:0K3H Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 13, 2026 | 400.59 | 403.68 | 387.00 | 396.33 | 396.33 | -0.19% | 1,610 |
| May 12, 2026 | 385.00 | 400.47 | 385.00 | 397.07 | 397.07 | 0.85% | 259 |
| May 11, 2026 | 388.00 | 399.21 | 381.60 | 393.74 | 393.74 | 3.09% | 278 |
| May 8, 2026 | 428.00 | 430.00 | 381.93 | 381.93 | 381.93 | -11.36% | 1,063 |
| May 7, 2026 | 424.46 | 445.00 | 424.46 | 430.89 | 430.89 | -0.25% | 74 |
| May 6, 2026 | 438.00 | 455.55 | 425.23 | 431.95 | 431.95 | -1.44% | 74 |
| May 5, 2026 | 442.54 | 453.42 | 430.01 | 438.27 | 438.27 | 0.08% | 60 |
| May 4, 2026 | 442.00 | 447.99 | 430.01 | 437.91 | 437.91 | 0.21% | 15 |
| May 1, 2026 | 442.00 | 445.00 | 426.00 | 437.00 | 437.00 | -0.13% | 277 |
| Apr 30, 2026 | 432.00 | 440.30 | 429.23 | 437.57 | 437.57 | 2.85% | 289 |
| Apr 29, 2026 | 439.89 | 441.11 | 423.89 | 425.43 | 425.43 | -1.63% | 1,572 |
| Apr 28, 2026 | 439.89 | 439.89 | 426.03 | 432.46 | 432.46 | -0.34% | 1,312 |
| Apr 27, 2026 | 435.89 | 443.73 | 418.22 | 433.94 | 433.94 | -1.02% | 33 |
| Apr 24, 2026 | 440.00 | 448.26 | 430.00 | 438.39 | 438.39 | -1.27% | 405 |
| Apr 23, 2026 | 441.81 | 448.00 | 432.49 | 444.05 | 444.05 | 0.88% | 96 |
| Apr 22, 2026 | 449.87 | 451.79 | 435.04 | 440.19 | 440.19 | -1.11% | 555 |
| Apr 21, 2026 | 446.92 | 458.60 | 438.00 | 445.14 | 445.14 | -0.79% | 2,173 |
| Apr 20, 2026 | 440.00 | 454.42 | 440.00 | 448.70 | 448.70 | 1.30% | 342 |
| Apr 17, 2026 | 438.00 | 449.67 | 438.00 | 442.96 | 442.96 | 0.17% | 30 |
| Apr 16, 2026 | 430.00 | 445.09 | 430.00 | 442.21 | 442.21 | 0.55% | 20 |
| Apr 15, 2026 | 444.11 | 451.16 | 433.11 | 439.77 | 439.77 | 0.20% | 344 |
| Apr 14, 2026 | 439.91 | 442.46 | 422.45 | 438.91 | 438.91 | 0.50% | 743 |
| Apr 13, 2026 | 434.81 | 439.05 | 418.00 | 436.72 | 436.72 | 0.31% | 384 |
| Apr 10, 2026 | 446.89 | 450.00 | 428.32 | 435.38 | 435.38 | -1.80% | 23 |
| Apr 9, 2026 | 451.23 | 457.42 | 437.00 | 443.35 | 443.35 | -0.96% | 293 |
| Apr 8, 2026 | 456.73 | 456.73 | 443.94 | 447.65 | 447.65 | 0.62% | 616 |
| Apr 7, 2026 | 445.40 | 449.00 | 432.40 | 444.88 | 444.88 | 1.66% | 20 |
| 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 |