UK markets close in 1 hour 6 minutes

Motorola Solutions, Inc. (0K3H.L)

LSE - LSE Delayed price. Currency in USD
Add to watchlist
363.49+2.92 (+0.81%)
As of 03:06PM BST. Market open.
Time period:
03 Jun 2023 - 03 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
03 Jun 2024363.40365.55363.40363.49363.49737
31 May 2024361.14362.92358.31360.58360.58288
30 May 2024356.02360.66356.00359.96359.9684
29 May 2024358.25360.25358.25359.48359.48302
28 May 2024362.95365.60360.95360.95360.9516
24 May 2024366.00366.00360.42365.02365.02135
23 May 2024365.31371.55365.31365.72365.722,251
22 May 2024371.00371.03369.24369.42369.42760
21 May 2024368.18369.91367.92369.32369.32197
20 May 2024367.69368.52366.82367.56367.56285
17 May 2024366.99369.98366.44367.20367.2056
16 May 2024367.01367.42364.40365.51365.5161
15 May 2024360.45366.82360.45366.31366.31136
14 May 2024360.66362.86359.48359.90359.9020
13 May 2024364.62364.62359.22359.36359.36736
10 May 2024358.77362.12358.77361.27361.27465
09 May 2024357.69360.19357.69359.50359.5057
08 May 2024359.66361.72358.09361.72361.72192
07 May 2024350.97356.02350.95355.30355.30515
03 May 2024350.87357.13348.00353.34353.34213
02 May 2024336.00339.13333.05334.70334.70367
01 May 2024336.47339.18336.12338.33338.3314
30 Apr 2024345.20348.60341.97342.85342.8542
29 Apr 2024347.01349.19346.49349.00349.00210
26 Apr 2024350.00350.00344.21347.01347.01142
25 Apr 2024345.10347.41342.96347.41347.41194
24 Apr 2024345.74346.97343.00346.02346.021,773
23 Apr 2024345.39349.28345.39348.59348.59358
22 Apr 2024341.42346.17340.02346.17346.17330
19 Apr 2024338.99341.31337.76339.21339.21279
18 Apr 2024340.98342.59338.01338.01338.01488
17 Apr 2024340.12342.98340.12340.84340.84309
16 Apr 2024340.36344.99338.22340.23340.23467
15 Apr 2024347.63349.08343.46345.78345.78292
12 Apr 2024344.67347.13343.36344.81344.81507
11 Apr 2024348.32350.66348.32350.31350.3171
10 Apr 2024350.09352.00346.63348.05348.0593
09 Apr 2024351.83353.61348.31351.20351.2098
08 Apr 2024352.60353.73349.72353.73353.73185
05 Apr 2024348.94351.45347.64350.42350.42248
04 Apr 2024353.99354.83351.02354.83354.83627
03 Apr 2024351.03354.12351.03354.12354.1284
02 Apr 2024352.96354.04350.67350.67350.6734
28 Mar 2024353.95354.63352.29354.26354.26231
27 Mar 2024350.32352.02348.44351.09351.0993
26 Mar 2024347.70350.05347.00348.56348.561,773
25 Mar 2024348.65349.14346.80348.07348.07391
22 Mar 2024349.43351.26348.80351.06351.06701
21 Mar 2024347.05349.34345.40349.34349.34691
20 Mar 2024346.55347.10345.22346.56346.56156
19 Mar 2024340.00345.43340.00345.29345.29102
18 Mar 2024345.33346.97342.27343.24343.24614
15 Mar 2024342.11343.53339.58342.33342.33260
14 Mar 2024344.03344.74340.83342.26342.26362
14 Mar 20240.98 Dividend
13 Mar 2024341.07344.78339.75342.98342.00279
12 Mar 2024338.93340.29337.00339.65338.68231
11 Mar 2024331.38337.37329.59337.37336.41348
08 Mar 2024334.05336.81332.47336.23335.27151
07 Mar 2024337.98338.99335.35337.62336.66105
06 Mar 2024334.38339.60334.01337.92336.95380
05 Mar 2024334.52335.69331.98332.40331.45365
04 Mar 2024333.71335.94333.19333.19332.24126
01 Mar 2024332.19335.09329.24335.09334.13509
29 Feb 2024331.88334.90327.45330.44329.50603
28 Feb 2024329.86331.74328.29331.74330.7979
27 Feb 2024328.55328.79326.62326.75325.8296,059
26 Feb 2024331.75332.53328.67329.07328.138
23 Feb 2024330.88333.02330.88331.99331.04128
22 Feb 2024327.75331.45326.96331.25330.30142
21 Feb 2024325.75325.75322.43324.80323.87117
20 Feb 2024319.97324.53318.16324.53323.60609
19 Feb 2024------
16 Feb 2024323.90324.51321.54321.77320.85300
15 Feb 2024318.64324.30318.64323.96323.03301
14 Feb 2024320.13320.36316.75316.75315.84329
13 Feb 2024320.23322.55316.29316.81315.90240
12 Feb 2024330.50330.81319.94321.14320.22585
09 Feb 2024316.20332.10316.20325.73324.80703
08 Feb 2024330.95330.95326.43326.86325.93299
07 Feb 2024326.88329.82326.88327.32326.38496
06 Feb 2024324.03326.37321.65324.96324.03262
05 Feb 2024327.12327.21324.03324.26323.331,034
02 Feb 2024325.60327.50324.24327.50326.56363
01 Feb 2024319.72323.95319.07323.95323.03131
31 Jan 2024323.24327.97323.24323.37322.45163
30 Jan 2024326.00329.83326.00326.25325.3295
29 Jan 2024325.10327.93325.10326.48325.55230
26 Jan 2024328.64329.13326.50326.50325.57489
25 Jan 2024331.00331.00326.99326.99326.06290
24 Jan 2024329.46330.94328.65329.14328.20639
23 Jan 2024327.05328.38324.99328.38327.4496,374
22 Jan 2024328.76328.76324.76326.79325.85433
19 Jan 2024322.65327.98322.42327.27326.33515
18 Jan 2024319.00319.00316.39317.70316.7991
17 Jan 2024315.72317.46314.55317.17316.2686
16 Jan 2024316.50316.90314.68314.90314.001,376
15 Jan 2024------
12 Jan 2024316.94317.05313.86315.62314.72306
11 Jan 2024315.47316.96313.31313.31312.41154
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...