Skip to main content
Motorola Solutions, Inc. (LON:0K3H)
London flag London · Delayed Price · Currency is GBP · Price in USD
434.37
+0.78 (0.18%)
Apr 28, 2026, 5:13 PM GMT

Motorola Solutions Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 2026439.89439.89430.00435.00-0.24%25
Apr 27, 2026435.89443.73418.22433.94433.94-1.02%33
Apr 24, 2026440.00448.26430.00438.39438.39-1.27%405
Apr 23, 2026441.81448.00432.49444.05444.050.88%96
Apr 22, 2026449.87451.79435.04440.19440.19-1.11%555
Apr 21, 2026446.92458.60438.00445.14445.14-0.79%2,173
Apr 20, 2026440.00454.42440.00448.70448.701.30%342
Apr 17, 2026438.00449.67438.00442.96442.960.17%30
Apr 16, 2026430.00445.09430.00442.21442.210.55%20
Apr 15, 2026444.11451.16433.11439.77439.770.20%344
Apr 14, 2026439.91442.46422.45438.91438.910.50%743
Apr 13, 2026434.81439.05418.00436.72436.720.31%384
Apr 10, 2026446.89450.00428.32435.38435.38-1.80%23
Apr 9, 2026451.23457.42437.00443.35443.35-0.96%293
Apr 8, 2026456.73456.73443.94447.65447.650.62%616
Apr 7, 2026445.40449.00432.40444.88444.881.66%20
Apr 2, 2026417.29439.13417.29437.63437.630.38%13
Apr 1, 2026423.00444.82423.00435.98435.980.77%48
Mar 31, 2026425.00440.16424.00432.65432.651.18%42
Mar 30, 2026423.68448.49423.68427.62427.62-2.83%624
Mar 27, 2026450.29453.64432.38440.09440.09-2.22%140
Mar 26, 2026442.84453.83441.83450.10450.10-0.21%136
Mar 25, 2026451.64459.84441.03451.06451.06-1.53%89
Mar 24, 2026463.94475.63452.54458.07458.07-0.18%182
Mar 23, 2026452.35464.46440.00458.87458.870.92%3,104
Mar 20, 2026448.07460.00448.07454.68454.68-1.78%83
Mar 19, 2026466.64470.00459.59462.94461.73-1.79%316
Mar 18, 2026479.90479.90447.99471.38470.150.41%68
Mar 17, 2026479.00479.00467.13469.44468.21-0.93%167
Mar 16, 2026476.90478.04470.65473.83472.59-0.32%58
Mar 13, 2026465.00476.59462.84475.35474.112.61%93
Mar 12, 2026462.55467.97453.50463.24462.030.03%199
Mar 11, 2026469.00469.00457.96463.11461.90-0.49%705
Mar 10, 2026455.00465.37450.00465.37464.152.25%597
Mar 9, 2026445.00462.15445.00455.11453.92-1.45%351
Mar 6, 2026462.00472.03460.00461.82460.61-1.20%397
Mar 5, 2026472.70485.00467.00467.43466.21-2.29%167
Mar 4, 2026491.36491.36472.60478.40477.15-0.48%52
Mar 3, 2026485.20491.36472.75480.71479.45-1.17%198
Mar 2, 2026481.98490.00474.00486.41485.141.59%442
Feb 27, 2026473.00481.34463.12478.79477.541.77%815
Feb 26, 2026475.00480.00463.00470.46469.230.16%149
Feb 25, 2026460.10473.43460.10469.73468.500.19%938
Feb 24, 2026461.19468.84460.38468.84467.620.44%1,055
Feb 23, 2026464.32467.18453.23466.77465.551.03%414
Feb 20, 2026454.59462.00448.00462.00460.792.52%254
Feb 19, 2026460.35460.35441.76450.63449.450.16%20
Feb 18, 2026470.00470.00449.81449.90448.72-2.93%187
Feb 17, 2026448.00467.46448.00463.46462.251.06%137
Feb 13, 2026448.00460.63445.62458.60457.40-1.70%316
Feb 12, 2026428.00470.24427.00466.52465.3010.27%1,643
Feb 11, 2026419.69424.00418.03423.06421.960.91%192
Feb 10, 2026424.96424.96417.70419.25418.16-0.34%22
Feb 9, 2026422.18423.00418.41420.67419.570.43%320
Feb 6, 2026420.00424.01414.27418.89417.791.30%2,543
Feb 5, 2026421.00421.00411.50413.50412.42-1.23%267
Feb 4, 2026402.30418.65402.30418.64417.552.98%676
Feb 3, 2026403.33407.87396.00406.52405.460.29%119,830
Feb 2, 2026397.50405.34396.00405.34404.281.75%88
Jan 30, 2026397.18406.74395.88398.37397.330.28%71
Jan 29, 2026400.00406.00396.68397.26396.22-1.31%799
Jan 28, 2026406.08411.06400.02402.55401.50-0.03%189
Jan 27, 2026404.91404.91397.59402.68401.630.65%99
Jan 26, 2026400.61405.95399.69400.09399.04-0.03%277
Jan 23, 2026397.49400.34392.87400.19399.150.70%364
Jan 22, 2026397.95400.00395.00397.41396.370.46%95
Jan 21, 2026395.30399.75387.00395.57394.540.33%973
Jan 20, 2026401.90402.85389.08394.25393.22-1.53%1,983
Jan 16, 2026396.70400.38392.91400.38399.341.33%312
Jan 15, 2026390.16397.58388.30395.13394.102.10%8,752
Jan 14, 2026391.65393.21385.36387.01386.00-0.35%664
Jan 13, 2026386.32388.36381.67388.36387.340.82%795
Jan 12, 2026383.04386.45381.51385.20384.190.75%132
Jan 9, 2026382.72383.39378.00382.32381.32-0.14%299
Jan 8, 2026378.00388.29374.19382.85381.851.37%729
Jan 7, 2026379.72383.55374.00377.68376.69-0.72%485
Jan 6, 2026383.58383.66379.26380.40379.40-1.14%123
Jan 5, 2026386.05389.23383.65384.77383.761.00%54
Jan 2, 2026386.00386.00380.23380.96379.96-0.80%214
Dec 31, 2025382.33384.99382.33384.02383.020.44%28
Dec 30, 2025377.28382.36375.00382.36381.361.46%120
Dec 29, 2025376.27382.82375.44376.85375.870.01%12
Dec 24, 2025383.11383.11376.22376.82375.83-0.52%15
Dec 23, 2025373.90378.80372.47378.80377.811.10%138
Dec 22, 2025370.75375.23369.00374.70373.720.45%175
Dec 19, 2025372.67378.85369.88373.02372.05-0.37%181
Dec 18, 2025375.89375.90372.84374.42373.44-0.93%546
Dec 17, 2025365.39379.35365.39377.93376.944.60%602
Dec 16, 2025364.78365.97359.74361.32360.37-0.85%1,091
Dec 15, 2025364.99365.59359.49364.43363.48-0.31%1,005
Dec 12, 2025369.07370.43365.00365.55363.39-0.69%96
Dec 11, 2025370.69375.75368.10368.10365.92-0.69%215
Dec 10, 2025371.97378.24367.42370.67368.48-0.65%124
Dec 9, 2025371.91373.08370.97373.08370.870.40%52
Dec 8, 2025374.41375.25370.05371.60369.40-0.88%276
Dec 5, 2025370.00374.89369.00374.89372.670.10%951
Dec 4, 2025376.86376.86374.36374.52372.31-0.13%132
Dec 3, 2025378.81380.89375.00375.01372.79-0.27%1,063
Dec 2, 2025372.14377.00371.79376.02373.800.93%349
Dec 1, 2025376.00376.00368.01372.54370.340.58%155