Motorola Solutions, Inc. (0K3H.L)
LSE - LSE Delayed price. Currency in USD
Add to watchlist
At close: 07:05PM BST
Time period:
08 Jul 2023 - 08 Jul 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 08 Jul 2024 | 387.90 | 391.50 | 386.71 | 390.51 | 390.51 | 647 |
| 05 Jul 2024 | 387.17 | 387.17 | 384.51 | 386.63 | 386.63 | 622 |
| 04 Jul 2024 | - | - | - | - | - | - |
| 03 Jul 2024 | 386.32 | 387.34 | 385.10 | 386.61 | 386.61 | 905 |
| 02 Jul 2024 | 387.74 | 387.74 | 385.57 | 386.24 | 386.24 | 653 |
| 01 Jul 2024 | 386.41 | 389.71 | 385.11 | 385.11 | 385.11 | 313 |
| 28 Jun 2024 | 387.29 | 390.61 | 386.58 | 389.14 | 389.14 | 635 |
| 27 Jun 2024 | 386.57 | 387.72 | 385.20 | 385.24 | 385.24 | 578 |
| 26 Jun 2024 | 386.92 | 389.52 | 380.77 | 384.37 | 384.37 | 1,119 |
| 25 Jun 2024 | 389.94 | 391.61 | 387.58 | 389.56 | 389.56 | 406 |
| 24 Jun 2024 | 386.04 | 390.83 | 385.50 | 387.14 | 387.14 | 455 |
| 21 Jun 2024 | 384.78 | 386.96 | 383.07 | 385.86 | 385.86 | 215 |
| 20 Jun 2024 | 383.65 | 385.36 | 381.73 | 384.23 | 384.23 | 1,086 |
| 19 Jun 2024 | - | - | - | - | - | - |
| 18 Jun 2024 | 384.40 | 384.40 | 379.89 | 382.27 | 382.27 | 859 |
| 17 Jun 2024 | 376.55 | 380.90 | 375.86 | 380.90 | 380.90 | 501 |
| 14 Jun 2024 | 371.96 | 376.28 | 371.96 | 375.55 | 375.55 | 367 |
| 14 Jun 2024 | 0.98 Dividend | |||||
| 13 Jun 2024 | 377.12 | 377.12 | 373.27 | 374.20 | 373.22 | 682 |
| 12 Jun 2024 | 378.94 | 380.46 | 377.36 | 378.60 | 377.61 | 784 |
| 11 Jun 2024 | 373.43 | 375.37 | 371.39 | 375.15 | 374.17 | 248 |
| 10 Jun 2024 | 369.10 | 372.02 | 369.10 | 371.81 | 370.84 | 277 |
| 07 Jun 2024 | 370.72 | 373.70 | 370.31 | 372.78 | 371.80 | 493 |
| 06 Jun 2024 | 370.80 | 371.82 | 367.92 | 368.44 | 367.48 | 592 |
| 05 Jun 2024 | 371.61 | 371.61 | 365.64 | 368.21 | 367.25 | 390 |
| 04 Jun 2024 | 366.19 | 367.89 | 364.46 | 367.89 | 366.93 | 109 |
| 03 Jun 2024 | 363.40 | 365.55 | 361.42 | 363.94 | 362.99 | 841 |
| 31 May 2024 | 361.14 | 362.92 | 358.31 | 360.58 | 359.63 | 288 |
| 30 May 2024 | 356.02 | 360.66 | 356.00 | 359.96 | 359.02 | 84 |
| 29 May 2024 | 358.25 | 360.25 | 358.25 | 359.48 | 358.54 | 302 |
| 28 May 2024 | 362.95 | 365.60 | 360.95 | 360.95 | 360.00 | 16 |
| 24 May 2024 | 366.00 | 366.00 | 360.42 | 365.02 | 364.06 | 135 |
| 23 May 2024 | 365.31 | 371.55 | 365.31 | 365.72 | 364.76 | 2,251 |
| 22 May 2024 | 371.00 | 371.03 | 369.24 | 369.42 | 368.45 | 760 |
| 21 May 2024 | 368.18 | 369.91 | 367.92 | 369.32 | 368.35 | 197 |
| 20 May 2024 | 367.69 | 368.52 | 366.82 | 367.56 | 366.60 | 285 |
| 17 May 2024 | 366.99 | 369.98 | 366.44 | 367.20 | 366.24 | 56 |
| 16 May 2024 | 367.01 | 367.42 | 364.40 | 365.51 | 364.55 | 61 |
| 15 May 2024 | 360.45 | 366.82 | 360.45 | 366.31 | 365.35 | 136 |
| 14 May 2024 | 360.66 | 362.86 | 359.48 | 359.90 | 358.96 | 20 |
| 13 May 2024 | 364.62 | 364.62 | 359.22 | 359.36 | 358.41 | 736 |
| 10 May 2024 | 358.77 | 362.12 | 358.77 | 361.27 | 360.32 | 465 |
| 09 May 2024 | 357.69 | 360.19 | 357.69 | 359.50 | 358.56 | 57 |
| 08 May 2024 | 359.66 | 361.72 | 358.09 | 361.72 | 360.77 | 192 |
| 07 May 2024 | 350.97 | 356.02 | 350.95 | 355.30 | 354.37 | 515 |
| 03 May 2024 | 350.87 | 357.13 | 348.00 | 353.34 | 352.41 | 213 |
| 02 May 2024 | 336.00 | 339.13 | 333.05 | 334.70 | 333.83 | 367 |
| 01 May 2024 | 336.47 | 339.18 | 336.12 | 338.33 | 337.44 | 14 |
| 30 Apr 2024 | 345.20 | 348.60 | 341.97 | 342.85 | 341.95 | 42 |
| 29 Apr 2024 | 347.01 | 349.19 | 346.49 | 349.00 | 348.09 | 210 |
| 26 Apr 2024 | 350.00 | 350.00 | 344.21 | 347.01 | 346.10 | 142 |
| 25 Apr 2024 | 345.10 | 347.41 | 342.96 | 347.41 | 346.50 | 194 |
| 24 Apr 2024 | 345.74 | 346.97 | 343.00 | 346.02 | 345.11 | 1,773 |
| 23 Apr 2024 | 345.39 | 349.28 | 345.39 | 348.59 | 347.68 | 358 |
| 22 Apr 2024 | 341.42 | 346.17 | 340.02 | 346.17 | 345.26 | 330 |
| 19 Apr 2024 | 338.99 | 341.31 | 337.76 | 339.21 | 338.32 | 279 |
| 18 Apr 2024 | 340.98 | 342.59 | 338.01 | 338.01 | 337.12 | 488 |
| 17 Apr 2024 | 340.12 | 342.98 | 340.12 | 340.84 | 339.95 | 309 |
| 16 Apr 2024 | 340.36 | 344.99 | 338.22 | 340.23 | 339.34 | 467 |
| 15 Apr 2024 | 347.63 | 349.08 | 343.46 | 345.78 | 344.87 | 292 |
| 12 Apr 2024 | 344.67 | 347.13 | 343.36 | 344.81 | 343.91 | 507 |
| 11 Apr 2024 | 348.32 | 350.66 | 348.32 | 350.31 | 349.39 | 71 |
| 10 Apr 2024 | 350.09 | 352.00 | 346.63 | 348.05 | 347.14 | 93 |
| 09 Apr 2024 | 351.83 | 353.61 | 348.31 | 351.20 | 350.28 | 98 |
| 08 Apr 2024 | 352.60 | 353.73 | 349.72 | 353.73 | 352.80 | 185 |
| 05 Apr 2024 | 348.94 | 351.45 | 347.64 | 350.42 | 349.50 | 248 |
| 04 Apr 2024 | 353.99 | 354.83 | 351.02 | 354.83 | 353.90 | 627 |
| 03 Apr 2024 | 351.03 | 354.12 | 351.03 | 354.12 | 353.19 | 84 |
| 02 Apr 2024 | 352.96 | 354.04 | 350.67 | 350.67 | 349.75 | 34 |
| 28 Mar 2024 | 353.95 | 354.63 | 352.29 | 354.26 | 353.33 | 231 |
| 27 Mar 2024 | 350.32 | 352.02 | 348.44 | 351.09 | 350.17 | 93 |
| 26 Mar 2024 | 347.70 | 350.05 | 347.00 | 348.56 | 347.65 | 1,773 |
| 25 Mar 2024 | 348.65 | 349.14 | 346.80 | 348.07 | 347.16 | 391 |
| 22 Mar 2024 | 349.43 | 351.26 | 348.80 | 351.06 | 350.14 | 701 |
| 21 Mar 2024 | 347.05 | 349.34 | 345.40 | 349.34 | 348.42 | 691 |
| 20 Mar 2024 | 346.55 | 347.10 | 345.22 | 346.56 | 345.65 | 156 |
| 19 Mar 2024 | 340.00 | 345.43 | 340.00 | 345.29 | 344.39 | 102 |
| 18 Mar 2024 | 345.33 | 346.97 | 342.27 | 343.24 | 342.34 | 614 |
| 15 Mar 2024 | 342.11 | 343.53 | 339.58 | 342.33 | 341.43 | 260 |
| 14 Mar 2024 | 344.03 | 344.74 | 340.83 | 342.26 | 341.36 | 362 |
| 14 Mar 2024 | 0.98 Dividend | |||||
| 13 Mar 2024 | 341.07 | 344.78 | 339.75 | 342.98 | 341.10 | 279 |
| 12 Mar 2024 | 338.93 | 340.29 | 337.00 | 339.65 | 337.79 | 231 |
| 11 Mar 2024 | 331.38 | 337.37 | 329.59 | 337.37 | 335.53 | 348 |
| 08 Mar 2024 | 334.05 | 336.81 | 332.47 | 336.23 | 334.39 | 151 |
| 07 Mar 2024 | 337.98 | 338.99 | 335.35 | 337.62 | 335.77 | 105 |
| 06 Mar 2024 | 334.38 | 339.60 | 334.01 | 337.92 | 336.07 | 380 |
| 05 Mar 2024 | 334.52 | 335.69 | 331.98 | 332.40 | 330.58 | 365 |
| 04 Mar 2024 | 333.71 | 335.94 | 333.19 | 333.19 | 331.37 | 126 |
| 01 Mar 2024 | 332.19 | 335.09 | 329.24 | 335.09 | 333.26 | 509 |
| 29 Feb 2024 | 331.88 | 334.90 | 327.45 | 330.44 | 328.63 | 603 |
| 28 Feb 2024 | 329.86 | 331.74 | 328.29 | 331.74 | 329.92 | 79 |
| 27 Feb 2024 | 328.55 | 328.79 | 326.62 | 326.75 | 324.96 | 96,059 |
| 26 Feb 2024 | 331.75 | 332.53 | 328.67 | 329.07 | 327.27 | 8 |
| 23 Feb 2024 | 330.88 | 333.02 | 330.88 | 331.99 | 330.17 | 128 |
| 22 Feb 2024 | 327.75 | 331.45 | 326.96 | 331.25 | 329.44 | 142 |
| 21 Feb 2024 | 325.75 | 325.75 | 322.43 | 324.80 | 323.02 | 117 |
| 20 Feb 2024 | 319.97 | 324.53 | 318.16 | 324.53 | 322.76 | 609 |
| 19 Feb 2024 | - | - | - | - | - | - |
| 16 Feb 2024 | 323.90 | 324.51 | 321.54 | 321.77 | 320.01 | 300 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.