Broadcom Inc. - 0YXG.L - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	334.5	333.51	333.51	340.12	329.8	52,309
February 19, 2026	334.22	333.53	333.53	338.44	330	12,813
February 18, 2026	332.26	335.16	335.16	337.8	326.67	14,782
February 17, 2026	321.96	332.75	332.75	333.55	316.73	38,842
February 16, 2026	325.17	325.17	325.17	325.17	325.17	316
February 13, 2026	329.55	326.61	326.61	333.83	325.57	22,049
February 12, 2026	343.75	333.21	332.91	346.24	332.42	31,402
February 11, 2026	341.53	342.53	342.53	348.15	333.63	21,971
February 10, 2026	344.51	346.87	346.87	350	341.15	33,352
February 09, 2026	332.5	348.45	348.45	352.29	327.07	48,107
February 06, 2026	313.8	332.35	332.35	334.79	312.79	45,377
February 05, 2026	324.81	317.03	317.03	326.76	309.05	60,186
February 04, 2026	319.77	303.02	303.02	320.5	295.39	69,827
February 03, 2026	333.76	310.79	310.79	338.8	308.61	56,385
February 02, 2026	323.11	333.8	333.8	336	322.82	33,676
January 30, 2026	324.64	331.58	331.58	338.19	322.68	40,325
January 29, 2026	332.47	329.86	329.86	335.94	320.28	54,169
January 28, 2026	338.48	326.96	326.96	339.98	326.73	61,432
January 27, 2026	329	333.38	333.38	334.75	327.04	44,613
January 26, 2026	318.27	327.9	327.9	328.59	316.36	61,077
January 23, 2026	325.99	319.79	319.83	423.92	314.3	131,955
January 22, 2026	331.82	327.98	327.98	337	327.72	41,497
January 21, 2026	336.4	326.91	326.91	337.88	324.2	38,923
January 20, 2026	351.56	335.46	335.26	351.56	332.78	42,037
January 19, 2026	351.71	321	321	351.71	321	301
January 16, 2026	346.39	345.31	345.31	352.86	343.02	31,831
January 15, 2026	341.58	346.95	346.95	349.88	341.58	62,614
January 14, 2026	354.21	335.77	335.77	354.61	335.77	27,060
January 13, 2026	351.82	356.74	356.74	359.39	349.72	67,388
January 12, 2026	340.58	352.5	352.5	352.5	337.77	28,745
January 09, 2026	334.55	344.96	344.96	346.38	333.5	42,292
January 08, 2026	341.89	333.21	333.21	343.78	330.54	35,037
January 07, 2026	344.5	339.83	346.98	348.46	335.97	29,205
January 06, 2026	344.45	348.7	348.7	348.79	338	40,157
January 05, 2026	348.55	338.7	338.7	355	336.67	80,432
January 02, 2026	349.72	348.26	348.26	360.49	345.62	41,731
December 31, 2025	348.35	349.32	349.32	351	345.43	10,542
December 30, 2025	348.67	350.65	350.65	352.59	348.63	17,289
December 29, 2025	350.03	349.18	349.18	350.44	344.76	47,806
December 24, 2025	350.22	349.8	349.8	352.67	347.14	22,011
December 23, 2025	340.81	348.84	348.84	350.04	338.54	68,941
December 22, 2025	345.32	343.46	343.41	346.49	337.3	71,274
December 19, 2025	334.6	336.6	335.94	340.56	329.75	129,878
December 18, 2025	328.83	329.96	329.3	336.4	323.81	109,811
December 17, 2025	342.96	325.29	324.65	347.34	321.5	175,539
December 16, 2025	334.54	340.62	339.95	347.4	334.54	133,116
December 15, 2025	359.64	340.3	339.62	363.11	339.07	454,108
December 12, 2025	390.41	360.29	360.29	390.6	359.03	242,196
December 11, 2025	406.61	406.18	406.18	409.5	394.24	67,400
December 10, 2025	407.04	407.42	407.42	409.27	399.73	21,371
December 09, 2025	400.72	402.25	402.25	406.85	396	29,766
December 08, 2025	396.47	399.4	399.4	407.17	395	49,865
December 05, 2025	384.59	388.98	388.98	393.47	383.45	34,808
December 04, 2025	380.33	381.67	381.67	383.8	377.29	21,897
December 03, 2025	383.66	378.13	378.13	383.93	370.89	24,932
December 02, 2025	386.02	382.15	382.15	393.38	380.57	31,036
December 01, 2025	399.93	389.46	389.46	401.48	385.66	64,250
November 28, 2025	399.68	400.63	400.63	402.69	396.71	43,661
November 27, 2025	397.5	397.5	397.5	397.5	397.5	68
November 26, 2025	391.1	393.63	393.63	395	377.02	48,390

Broadcom Inc. (0YXG.L) LSE