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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
November 25, 2025	384.12	383.53	383.53	395.5	371.8	105,835
November 24, 2025	346.45	375.11	375.11	375.78	340.23	120,455
November 21, 2025	345.81	342.58	342.58	351	332.03	35,221
November 20, 2025	366.98	356.8	356.8	376.04	349.12	69,088
November 19, 2025	340.6	349.7	349.7	359.53	337.92	76,004
November 18, 2025	339.58	338.68	338.68	347.83	335.54	54,365
November 17, 2025	345.52	343.13	343.13	352.2	338.12	32,393
November 14, 2025	338.21	341.56	341.56	344.65	329.05	26,936
November 13, 2025	356.93	335.02	335.02	356.94	334.16	50,304
November 12, 2025	356.69	355.16	355.16	359	352.18	27,957
November 11, 2025	357.62	355.34	355.34	361.93	349.78	33,799
November 10, 2025	358.51	358.12	358.12	359.83	354.65	25,610
November 07, 2025	357.07	342	342	358.3	337.3	35,451
November 06, 2025	357.21	359.5	359.5	364.47	352.77	25,500
November 05, 2025	350.03	361.12	361.12	364.76	346.94	21,854
November 04, 2025	356.25	357.96	357.96	368.89	354	55,279
November 03, 2025	370.57	363.85	363.85	374.76	363.85	30,060
October 31, 2025	379.48	370.87	370.87	380	365.16	53,060
October 30, 2025	387.84	376	376	389.94	370.12	62,768
October 29, 2025	375.22	381.24	381.24	383.62	370	48,341
October 28, 2025	363	373.76	373.76	373.76	359.2	96,798
October 27, 2025	360.45	361.06	361.06	363.33	354.13	51,447
October 24, 2025	350.88	354.89	354.89	358.25	349.3	31,236
October 23, 2025	342	344.22	344.22	346.59	337.38	11,694
October 22, 2025	346.05	337	337	349	335.8	24,526
October 21, 2025	349.57	342.29	342.29	350.95	341.44	17,732
October 20, 2025	351.52	350.47	350.47	356.44	348	34,077
October 17, 2025	351.01	349	348.64	353.28	340.8	63,857
October 16, 2025	355.88	350.41	350.41	363.19	350.33	71,774
October 15, 2025	351.17	353.45	353.45	359.38	347.61	98,868
October 14, 2025	353.39	345.6	346.62	359	339.63	92,095
October 13, 2025	335.45	357.19	357.19	364	333	168,027
October 10, 2025	345.15	329.94	329.94	350.48	329.15	140,408
October 09, 2025	345.8	343.44	343.44	347.29	340.92	51,973
October 08, 2025	335.5	341.58	341.58	344.76	332	90,869
October 07, 2025	335.36	332.92	332.92	339.64	326.59	56,325
October 06, 2025	340.83	342.56	342.56	344.05	324.71	66,795
October 03, 2025	341.38	340.47	336.7	344.6	335.76	63,199
October 02, 2025	335.13	340.84	340.84	347.66	334.66	52,358
October 01, 2025	326.32	335.38	335.38	337.85	324.55	59,417
September 30, 2025	328.64	325.94	325.94	331.2	324.65	21,148
September 29, 2025	336.54	331.02	331.02	340.99	329.73	77,168
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

Broadcom Inc. (0YXG.L) LSE