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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
September 26, 2025	335.2	333.16	333.16	338.83	330.67	45,710
September 25, 2025	339.23	334.84	334.84	339.82	327.31	56,063
September 24, 2025	339.31	336.66	336.66	341.13	333.87	27,638
September 23, 2025	340.89	338.93	338.93	345.2	337.11	62,067
September 22, 2025	344.87	342.78	342.78	346.65	337.95	41,820
September 19, 2025	345.74	345.36	344.77	346.88	336.67	69,559
September 18, 2025	351.27	345.06	345.06	353.69	343.92	95,878
September 17, 2025	361.36	342.61	342.61	361.36	342.39	73,927
September 16, 2025	364.75	360.21	360.21	369.95	357	31,331
September 15, 2025	358.9	365	365	365.17	356.56	130,871
September 12, 2025	357.04	363.46	363.46	364.24	357.04	40,769
September 11, 2025	370.34	359.36	359.36	374.15	359.33	53,604
September 10, 2025	342.2	364.22	364.22	372.95	342.2	130,494
September 09, 2025	347.97	338.17	338.17	351	337.25	61,040
September 08, 2025	333.32	344.6	344.6	354.01	333.32	100,043
September 05, 2025	324.8	336.18	336.18	357.16	324.24	249,993
September 04, 2025	303.28	305.97	305.97	308.75	302.35	49,740
September 03, 2025	296.56	301.36	301.36	304.32	296.4	32,230
September 02, 2025	296.96	294.44	294.44	297.55	287.52	27,698
August 29, 2025	308.36	294.61	294.61	308.5	293.67	34,974
August 28, 2025	297.07	309.08	309.08	309.83	297.07	35,481
August 27, 2025	298.83	299.27	299.27	300.6	293.93	19,789
August 26, 2025	293.13	297.56	297.56	299.02	292.54	16,057
August 22, 2025	289.99	299.46	299.46	300	287.3	25,245
August 21, 2025	292.01	286.63	286.63	294.69	286.21	8,792
August 20, 2025	291.37	288.69	288.69	295.46	281.94	41,263
August 19, 2025	304.32	294.38	294.38	305.3	292.87	138,253
August 18, 2025	307.43	303.6	303.6	307.46	299	24,750
August 15, 2025	312.99	301.23	301.23	313	299.77	22,668
August 14, 2025	308.94	310.37	310.37	314.1	304.9	26,605
August 13, 2025	313.88	305.81	305.81	317.99	304.79	27,612
August 12, 2025	304.92	310.08	310.08	310.4	303.46	22,564
August 11, 2025	304.54	307.81	307.81	308.3	301.41	13,453
August 08, 2025	304.94	303.51	303.51	307.87	302.73	19,144
August 07, 2025	301.1	303.12	303.12	310.09	300.35	40,991
August 06, 2025	294.82	300.22	300.22	300.75	291.9	28,201
August 05, 2025	297	295.28	295.28	301.13	291.62	36,460
August 04, 2025	286.53	295.96	295.96	298.48	286.53	18,144
August 01, 2025	292.9	282.06	282.06	294.44	281.61	33,752
July 31, 2025	302.19	294.38	294.38	307	244.7	24,863
July 30, 2025	297.58	300.57	300.57	302	295.6	29,818
July 29, 2025	294.7	297.5	297.5	302.11	294.69	33,620
July 28, 2025	293	293.24	293.24	294.79	290.6	97,457
July 25, 2025	289.39	289.14	289.14	292.5	287.3	11,076
July 24, 2025	292	289.06	289.06	292	283.53	20,212
July 23, 2025	280.57	278.68	278.68	281.01	272.5	22,457
July 22, 2025	287.77	276.92	276.92	288	276.43	17,149
July 21, 2025	283.87	288.68	288.68	290.39	282.62	25,983
July 18, 2025	287.32	283.79	283.79	288	281.02	9,395
July 17, 2025	280.08	286.08	286.08	288.24	279.9	28,663
July 16, 2025	280.53	278.55	278.55	280.53	275.82	11,023
July 15, 2025	278.2	281.98	281.98	283.32	277.96	24,563
July 14, 2025	273.01	276.31	276.31	278.21	269.57	268,195
July 11, 2025	274.8	274.7	274.7	276.41	271.89	11,661
July 10, 2025	276.67	274.84	274.84	281.19	272.78	21,489
July 09, 2025	271.9	278.5	278.5	279.38	270.11	30,983
July 08, 2025	275.19	274.07	274.07	276.82	272.7	16,572
July 07, 2025	275.3	274.57	274.57	277.42	272.62	15,989
July 03, 2025	269.74	275.15	275.15	275.53	269.63	16,732
July 02, 2025	265.96	271.1	271.1	271.68	262.7	25,484

Broadcom Inc. (0YXG.L) LSE