Broadcom Inc. (LON:0YXG)
London · Delayed Price · Currency is GBP · Price in USD 423.27
+3.11 (0.74%)
May 5, 2026, 3:55 PM GMT
LON:0YXG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 5, 2026 | 418.15 | 419.30 | 418.15 | 418.99 | - | 1.46% | 1,335 |
| May 4, 2026 | 422.58 | 423.87 | 409.50 | 412.96 | 412.96 | -2.14% | 25,203 |
| May 1, 2026 | 415.81 | 423.20 | 411.26 | 422.00 | 422.00 | 1.42% | 44,189 |
| Apr 30, 2026 | 415.09 | 418.38 | 404.20 | 416.10 | 416.10 | 4.52% | 242,954 |
| Apr 29, 2026 | 401.38 | 404.17 | 396.76 | 398.10 | 398.10 | -0.27% | 24,048 |
| Apr 28, 2026 | 417.49 | 419.00 | 394.65 | 399.18 | 399.18 | -4.10% | 62,345 |
| Apr 27, 2026 | 424.47 | 426.24 | 414.66 | 416.25 | 416.25 | -1.10% | 44,117 |
| Apr 24, 2026 | 423.40 | 429.00 | 408.80 | 420.86 | 420.86 | -0.23% | 56,841 |
| Apr 23, 2026 | 419.00 | 429.33 | 416.00 | 421.81 | 421.81 | 0.43% | 38,840 |
| Apr 22, 2026 | 405.70 | 420.24 | 404.25 | 419.99 | 419.99 | 4.49% | 52,886 |
| Apr 21, 2026 | 401.20 | 403.59 | 394.57 | 401.96 | 401.96 | 1.39% | 43,756 |
| Apr 20, 2026 | 402.00 | 406.30 | 395.92 | 396.45 | 396.45 | -1.66% | 55,308 |
| Apr 17, 2026 | 398.54 | 405.40 | 397.99 | 403.16 | 403.16 | 1.54% | 36,193 |
| Apr 16, 2026 | 394.64 | 399.59 | 390.50 | 397.04 | 397.04 | 1.10% | 35,017 |
| Apr 15, 2026 | 392.76 | 396.58 | 385.53 | 392.71 | 392.71 | 3.22% | 72,225 |
| Apr 14, 2026 | 379.11 | 382.20 | 368.10 | 380.47 | 380.47 | 0.93% | 45,485 |
| Apr 13, 2026 | 362.09 | 378.49 | 272.79 | 376.95 | 376.95 | 0.79% | 59,893 |
| Apr 10, 2026 | 355.49 | 376.52 | 353.50 | 373.99 | 373.99 | 4.97% | 87,159 |
| Apr 9, 2026 | 346.48 | 358.73 | 345.00 | 356.27 | 356.27 | 1.28% | 48,437 |
| Apr 8, 2026 | 347.14 | 354.00 | 333.97 | 351.77 | 351.77 | 6.45% | 81,744 |
| Apr 7, 2026 | 321.04 | 333.83 | 319.00 | 330.45 | 330.45 | 5.63% | 88,306 |
| Apr 2, 2026 | 309.17 | 313.99 | 301.75 | 312.83 | 312.83 | 0.14% | 35,665 |
| Apr 1, 2026 | 311.45 | 315.79 | 309.51 | 312.40 | 312.40 | 1.59% | 32,841 |
| Mar 31, 2026 | 291.00 | 308.76 | 288.00 | 307.50 | 307.50 | 5.27% | 68,591 |
| Mar 30, 2026 | 297.00 | 304.86 | 291.69 | 292.10 | 292.10 | -3.29% | 45,483 |
| Mar 27, 2026 | 311.20 | 314.64 | 299.30 | 302.04 | 302.04 | -2.82% | 23,875 |
| Mar 26, 2026 | 317.00 | 319.29 | 309.94 | 310.79 | 310.79 | -2.05% | 20,728 |
| Mar 25, 2026 | 322.68 | 324.30 | 316.78 | 317.29 | 317.29 | -0.58% | 33,642 |
| Mar 24, 2026 | 321.51 | 324.57 | 314.84 | 319.15 | 319.15 | -1.81% | 29,689 |
| Mar 23, 2026 | 307.48 | 326.50 | 303.03 | 325.03 | 325.03 | 3.99% | 45,886 |
| Mar 20, 2026 | 320.70 | 323.18 | 311.90 | 312.57 | 311.92 | -2.93% | 21,860 |
| Mar 19, 2026 | 314.70 | 323.15 | 308.50 | 322.01 | 321.34 | 1.62% | 30,729 |
| Mar 18, 2026 | 322.23 | 325.44 | 315.81 | 316.89 | 316.23 | -0.90% | 25,784 |
| Mar 17, 2026 | 322.83 | 327.39 | 317.25 | 319.78 | 319.12 | -2.12% | 81,173 |
| Mar 16, 2026 | 321.85 | 329.22 | 320.07 | 326.71 | 326.03 | 0.67% | 40,288 |
| Mar 13, 2026 | 336.41 | 339.80 | 322.00 | 324.52 | 323.85 | -3.44% | 62,027 |
| Mar 12, 2026 | 338.50 | 340.75 | 332.30 | 336.08 | 335.38 | -1.20% | 40,443 |
| Mar 11, 2026 | 345.01 | 345.88 | 338.34 | 340.16 | 339.45 | -0.44% | 21,740 |
| Mar 10, 2026 | 344.47 | 353.15 | 340.14 | 341.66 | 340.95 | -0.16% | 74,066 |
| Mar 9, 2026 | 329.12 | 346.66 | 316.50 | 342.21 | 341.50 | 0.55% | 71,372 |
| Mar 6, 2026 | 332.51 | 343.39 | 324.60 | 340.33 | 339.62 | 3.82% | 92,287 |
| Mar 5, 2026 | 332.40 | 342.46 | 323.02 | 327.80 | 327.12 | 1.89% | 151,030 |
| Mar 4, 2026 | 310.75 | 322.63 | 309.00 | 321.73 | 321.06 | 2.49% | 32,774 |
| Mar 3, 2026 | 316.28 | 317.74 | 307.50 | 313.91 | 313.26 | -0.92% | 39,895 |
| Mar 2, 2026 | 313.00 | 317.95 | 307.20 | 316.84 | 316.18 | -0.21% | 48,920 |
| Feb 27, 2026 | 318.52 | 321.70 | 309.76 | 317.52 | 316.86 | 0.81% | 29,537 |
| Feb 26, 2026 | 330.25 | 335.00 | 308.00 | 314.96 | 314.31 | -6.04% | 77,270 |
| Feb 25, 2026 | 326.67 | 335.91 | 324.75 | 335.19 | 334.49 | 3.27% | 28,534 |
| Feb 24, 2026 | 331.61 | 332.40 | 314.46 | 324.58 | 323.91 | -0.75% | 27,666 |
| Feb 23, 2026 | 327.99 | 338.50 | 326.42 | 327.04 | 326.36 | -1.94% | 52,608 |