Motorola Solutions, Inc. (0K3H.L) LSE

431.26

-4.72(-1.08%)

Updated at April 02 03:03PM

Currency In USD

About Privacy Policy Contact us Terms & Conditions

Copyright © 2025 Stoculator.com. All rights reserved

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
April 01, 2026	434.95	435.98	435.98	435.98	434.95	44
March 31, 2026	425.56	432.65	432.65	432.65	425.56	474
March 30, 2026	441.72	427.62	427.62	441.72	427.62	617
March 27, 2026	450.29	440.09	440.09	453.64	432.38	135
March 26, 2026	445	450.1	450.1	452.17	445	126
March 25, 2026	451.64	447.26	447.26	459.84	441.03	83
March 24, 2026	454.37	458.07	458.07	458.34	454.37	177
March 23, 2026	452.35	458.87	458.87	464.46	440	3,100
March 20, 2026	458.2	454.68	454.68	459.11	454.68	68
March 19, 2026	466.64	462.94	462.94	470	459.59	302
March 18, 2026	479.9	471.38	471.38	479.9	447.99	71
March 17, 2026	479	469.44	469.44	479	467.13	163
March 16, 2026	473.2	474.27	474.27	478.04	472.64	52
March 13, 2026	465	475.35	475.35	476.59	462.84	88
March 12, 2026	462.55	461.78	461.78	467.97	453.5	193
March 11, 2026	469	463.7	463.7	469	459.77	752
March 10, 2026	458	465.37	465.37	465.37	457.13	588
March 09, 2026	454.61	456.38	456.38	457.79	453.4	350
March 06, 2026	462	461.82	461.82	472.03	460	8,380
March 05, 2026	474.3	467.43	467.43	478.21	467.08	167
March 04, 2026	479.01	478.4	478.4	479.01	472.6	645
March 03, 2026	485.2	480.71	480.71	491.36	472.75	198
March 02, 2026	476.4	486.79	486.79	490	474.25	442
February 27, 2026	470	480.02	480.02	481.1	463.12	926
February 26, 2026	480	470.81	470.81	480	470.29	261
February 25, 2026	460.1	468.89	468.89	473.43	460.1	938
February 24, 2026	465.84	464.51	464.51	468	460.38	1,055
February 23, 2026	463.82	466.95	466.95	466.95	453.23	730
February 20, 2026	454.59	459.2	0	462	448	251
February 19, 2026	441.76	450.63	0	450.63	441.76	20
February 18, 2026	457	449.9	0	460.1	449.82	187
February 17, 2026	462.05	463.46	0	467.14	461	137
February 13, 2026	454	457.02	0	457.13	446	1,915
February 12, 2026	437.5	466.52	0	470.24	432	1,643
February 11, 2026	420	421.32	0	421.9	418.03	192
February 10, 2026	419.51	418.53	0	420.79	417.7	22
February 09, 2026	420.63	420.67	0	422.53	419.05	320
February 06, 2026	423.33	418.89	0	423.33	414.77	5,658
February 05, 2026	417.5	413.32	0	418.48	412.49	493
February 04, 2026	411.11	418.64	0	418.64	408.67	764
February 03, 2026	403.28	406.01	0	407.87	401.7	119,830
February 02, 2026	403.19	404.06	0	404.42	402.95	88
January 30, 2026	406	398	0	406	398	71
January 29, 2026	400.01	397.81	0	405.54	396.68	799
January 28, 2026	407.99	402.01	0	408.31	402.01	189
January 27, 2026	401.07	402.68	0	402.68	397.59	224
January 26, 2026	400.61	400.09	0	405.94	399.68	289
January 23, 2026	398.72	399.95	0	400.1	395.58	364
January 22, 2026	395	397.41	0	400	395	138
January 21, 2026	387	395.35	0	396.54	387	973
January 20, 2026	399.58	394.25	0	402.85	394.25	1,983
January 16, 2026	395	400.38	0	400.38	393.78	312
January 15, 2026	388.66	395.13	0	395.36	388.66	8,752
January 14, 2026	391.65	387.16	0	391.65	385.36	664
January 13, 2026	384.84	388.36	0	388.36	381.66	841
January 12, 2026	382.59	385.2	0	386.1	381.51	132
January 09, 2026	378	382.32	0	382.92	378	299
January 08, 2026	374.19	382.85	0	384.11	374.19	729
January 07, 2026	383.55	377.68	0	383.55	374	485
January 06, 2026	383	380.4	0	383.24	379.26	133