LSE - Delayed Quote
USD
Broadcom Inc. (0YXG.L)
293.47
-5.22
(-1.75%)
At close: November 6 at 7:14:59 PM GMT
Currency in USD
Download
Date
Open
High
Low
Close
Close price adjusted for splits.
Adj Close
Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Volume
Nov 6, 2026
300.30
311.67
289.81
293.47
293.47
110,825
Nov 5, 2026
325.00
326.20
292.80
298.69
298.69
263,881
Nov 4, 2026
332.13
338.64
320.20
326.85
326.85
62,607
Nov 3, 2026
323.75
335.58
321.97
332.56
332.56
50,934
Nov 2, 2026
331.76
333.61
324.52
325.85
325.85
55,117
Oct 30, 2026
332.00
345.00
319.28
323.18
323.18
69,122
Oct 29, 2026
344.10
351.81
338.80
343.10
343.10
56,005
Oct 28, 2026
343.91
351.80
342.33
350.57
350.57
63,655
Oct 27, 2026
334.24
345.64
328.00
342.53
342.53
67,928
Oct 26, 2026
323.36
332.12
320.50
330.65
330.65
38,231
Oct 23, 2026
321.90
327.70
320.27
324.50
324.50
36,909
Oct 22, 2026
334.64
335.13
322.04
324.66
324.66
60,781
Oct 21, 2026
340.47
345.00
332.22
338.60
338.60
31,637
Oct 20, 2026
335.06
341.10
330.82
335.51
335.51
39,449
Oct 19, 2026
336.77
340.48
327.00
335.10
335.10
55,237
Oct 16, 2026
344.50
345.17
330.43
330.59
330.59
67,085
Oct 15, 2026
342.80
346.25
334.63
337.82
337.82
93,865
Oct 14, 2026
356.91
359.29
344.72
345.67
345.67
47,432
Oct 13, 2026
353.02
357.29
348.11
356.87
356.87
66,274
Oct 12, 2026
364.13
365.40
355.12
355.31
355.31
57,148
Oct 9, 2026
361.80
369.03
360.14
362.57
362.57
43,945
Oct 8, 2026
377.22
378.00
360.40
361.56
361.56
82,222
Oct 7, 2026
377.00
377.90
369.12
373.13
373.13
76,186
Oct 6, 2026
363.40
380.87
362.51
379.36
379.36
168,353
Oct 5, 2026
357.54
365.00
353.30
362.45
362.45
90,349
Oct 2, 2026
345.80
357.36
344.90
354.20
354.20
94,190
Oct 1, 2026
355.20
358.88
346.11
347.24
347.24
94,389
Sep 30, 2026
356.75
359.22
352.38
354.00
354.00
46,697
Sep 29, 2026
349.70
361.88
347.50
355.05
355.05
72,448
Sep 28, 2026
350.14
356.00
347.37
351.05
351.05
90,018
Sep 25, 2026
350.65
356.24
349.39
353.43
353.43
63,978
Sep 24, 2026
355.00
355.62
346.88
349.59
349.59
65,809
Sep 23, 2026
366.00
366.63
354.02
355.06
355.06
71,374
Sep 22, 2026
365.13
366.23
359.31
364.19
364.19
61,074
Sep 21, 2026
0.65
Dividend
Dividends on any given ex-date include regular and any special dividends
Sep 21, 2026
358.97
364.00
353.50
361.10
361.10
92,520
Sep 18, 2026
348.53
363.30
346.50
353.89
353.24
86,295
Sep 17, 2026
342.69
350.92
341.50
348.96
348.32
68,669
Sep 16, 2026
340.20
344.12
338.83
340.80
340.17
60,404
Sep 15, 2026
346.33
347.29
337.93
339.18
338.56
78,751
Sep 14, 2026
355.05
359.97
343.90
346.76
346.12
105,751
Sep 11, 2026
359.96
366.80
356.88
365.18
364.51
42,537
Sep 10, 2026
362.66
365.28
357.50
362.53
361.86
42,215
Sep 9, 2026
369.66
370.24
359.26
364.16
363.49
73,810
Sep 8, 2026
358.80
372.71
357.27
368.84
368.16
128,964
Sep 4, 2026
356.70
367.76
353.70
355.35
354.70
128,715
Sep 3, 2026
363.50
364.15
342.36
355.66
355.01
321,050
Sep 2, 2026
369.97
372.42
364.61
368.93
368.25
65,092
Sep 1, 2026
370.34
372.97
362.00
368.63
367.95
48,653
Aug 28, 2026
371.00
376.59
365.26
368.06
367.38
51,541
Aug 27, 2026
359.60
370.52
357.98
367.35
366.68
76,376
Aug 26, 2026
357.17
359.68
350.12
353.55
352.90
68,243
Aug 25, 2026
360.40
363.97
356.09
356.81
356.15
53,261
Aug 24, 2026
369.04
370.28
359.55
361.19
360.53
38,607
Aug 21, 2026
366.45
375.22
364.46
366.34
365.67
53,366
Aug 20, 2026
365.91
369.29
360.80
364.89
364.22
49,904
Aug 19, 2026
379.20
384.23
357.61
362.54
361.87
116,169
Aug 18, 2026
389.94
393.34
377.00
380.86
380.16
55,694
Aug 17, 2026
396.06
400.00
392.01
394.86
394.13
115,612
Aug 14, 2026
417.00
419.90
388.50
389.20
388.49
111,245
Aug 13, 2026
416.30
424.97
411.32
419.80
419.03
28,873
Aug 12, 2026
416.80
426.80
415.93
417.89
417.12
21,409
Aug 11, 2026
424.27
427.10
416.44
416.70
415.93
35,623
Aug 10, 2026
427.77
432.57
420.35
423.60
422.82
29,506
Aug 7, 2026
421.14
430.83
419.81
424.41
423.63
33,606
Aug 6, 2026
419.79
427.70
410.80
424.00
423.22
34,095
Aug 5, 2026
418.39
427.00
413.56
420.76
419.99
35,195
Aug 4, 2026
391.75
422.10
387.77
421.44
420.67
59,602
Aug 3, 2026
392.60
398.00
374.37
391.22
390.50
251,474
Jul 31, 2026
391.93
399.92
379.61
387.41
386.70
28,156
Jul 30, 2026
375.44
388.27
368.71
386.28
385.57
27,531
Jul 29, 2026
380.28
385.62
369.49
379.08
378.38
42,749
Jul 28, 2026
378.50
385.63
370.16
379.26
378.56
27,388
Jul 27, 2026
390.03
392.52
373.46
380.60
379.90
34,183
Jul 24, 2026
390.00
392.98
380.15
382.62
381.92
17,572
Jul 23, 2026
398.05
400.82
386.81
389.84
389.12
29,019
Jul 22, 2026
384.10
398.18
377.50
396.35
395.62
79,871
Jul 21, 2026
377.60
390.99
372.74
385.94
385.23
38,655
Jul 20, 2026
373.30
383.55
365.11
381.99
381.29
26,681
Jul 17, 2026
368.50
377.27
357.85
373.14
372.45
36,641
Jul 16, 2026
393.21
395.62
374.53
376.06
375.37
33,843
Jul 15, 2026
391.87
406.02
386.71
395.11
394.38
43,679
Jul 14, 2026
386.46
397.19
381.53
394.55
393.83
70,412
Jul 13, 2026
390.19
399.50
385.38
386.45
385.74
29,424
Jul 10, 2026
401.55
402.87
395.80
399.84
399.11
30,577
Jul 9, 2026
391.30
407.52
387.46
404.99
404.25
71,351
Jul 8, 2026
367.70
395.10
360.64
389.80
389.08
78,690
Jul 7, 2026
374.40
374.79
361.28
371.86
371.18
44,178
Jul 6, 2026
368.62
383.15
360.22
376.33
375.64
87,575
Jul 2, 2026
368.11
376.04
357.86
360.89
360.23
82,031
Jul 1, 2026
376.50
380.95
368.04
369.59
368.91
44,299
Jun 30, 2026
375.42
378.73
370.70
375.88
375.19
45,742
Jun 29, 2026
367.97
376.21
360.47
374.69
374.00
57,571
Jun 26, 2026
370.34
380.72
365.20
370.66
369.98
57,137
Jun 25, 2026
387.30
393.00
372.71
380.44
379.74
68,742
Jun 24, 2026
382.43
398.79
379.20
380.09
379.39
112,616
Jun 23, 2026
393.24
393.25
374.00
382.30
381.60
82,279
Jun 22, 2026
0.65
Dividend
Dividends on any given ex-date include regular and any special dividends
Jun 22, 2026
406.50
414.73
392.89
396.31
395.58
126,196
Jun 19, 2026
407.59
407.59
407.59
407.59
406.19
330
Jun 18, 2026
401.00
412.47
398.90
407.59
406.19
65,756
Jun 17, 2026
378.24
399.89
376.01
395.38
394.02
95,474
Jun 16, 2026
392.57
395.00
377.00
380.59
379.29
78,493
Jun 15, 2026
396.80
400.00
388.65
394.82
393.47
103,579
Jun 12, 2026
387.48
390.58
377.00
380.53
379.23
60,863
Jun 11, 2026
376.00
385.59
367.10
383.93
382.61
75,409
Jun 10, 2026
391.00
392.00
371.32
378.92
377.62
107,516
Jun 9, 2026
399.10
410.00
370.31
385.69
384.37
159,599
Jun 8, 2026
387.77
403.08
382.54
394.80
393.45
128,754
Jun 5, 2026
412.80
418.91
390.33
390.37
389.03
168,878
Jun 4, 2026
423.38
431.88
403.00
421.36
419.91
415,097
Jun 3, 2026
497.90
507.50
472.64
486.50
484.83
115,881
Jun 2, 2026
477.40
494.98
470.90
472.57
470.95
130,582
Jun 1, 2026
459.00
466.00
442.42
459.62
458.04
142,945
May 29, 2026
432.86
448.58
429.53
435.58
434.09
92,973
May 28, 2026
417.67
429.39
413.19
428.67
427.20
59,452
May 27, 2026
423.50
434.88
416.50
420.97
419.53
101,452
May 26, 2026
416.28
435.33
415.00
422.24
420.79
60,119
May 22, 2026
417.50
420.00
410.21
412.91
411.49
36,678
May 21, 2026
419.45
422.28
410.81
413.85
412.43
19,802
May 20, 2026
411.27
424.00
408.86
418.72
417.28
28,743
May 19, 2026
416.11
420.22
405.85
413.75
412.33
48,340
May 18, 2026
421.50
428.69
415.00
418.10
416.67
49,379
May 15, 2026
442.50
442.50
422.00
429.84
428.37
36,273
May 14, 2026
417.50
439.77
413.35
435.20
433.71
59,912
May 13, 2026
420.99
424.29
404.80
417.21
415.78
40,756
May 12, 2026
425.60
430.00
408.41
414.20
412.78
47,423
May 11, 2026
426.75
433.64
423.00
429.95
428.48
43,843
May 8, 2026
415.46
434.53
412.56
428.25
426.78
78,220
May 7, 2026
425.36
427.34
406.68
408.04
406.64
44,562
May 6, 2026
430.60
439.00
417.78
421.60
420.15
43,314
May 5, 2026
416.99
433.41
412.85
432.09
430.61
49,775
May 1, 2026
415.81
423.20
411.26
422.00
420.55
44,189
Apr 30, 2026
415.09
418.38
404.20
416.10
414.67
242,954
Apr 29, 2026
401.38
404.17
396.76
398.10
396.74
24,048
Apr 28, 2026
417.49
419.00
394.65
399.18
397.81
62,345
Apr 27, 2026
424.47
426.24
414.66
416.25
414.82
44,117
Apr 24, 2026
423.40
429.00
408.80
420.86
419.42
56,841
Apr 23, 2026
419.00
429.33
416.00
421.81
420.36
38,840
Apr 22, 2026
405.70
420.24
404.25
419.99
418.55
52,886
Apr 21, 2026
401.20
403.59
394.57
401.96
400.58
43,756
Apr 20, 2026
402.00
406.30
395.92
396.45
395.09
55,308
Apr 17, 2026
398.54
405.40
397.99
403.16
401.78
36,193
Apr 16, 2026
394.64
399.59
390.50
397.04
395.68
35,017
Apr 15, 2026
392.76
396.58
385.53
392.71
391.36
72,225
Apr 14, 2026
379.11
382.20
368.10
380.47
379.17
45,485
Apr 13, 2026
362.09
378.49
272.79
376.95
375.65
59,893
Apr 10, 2026
355.49
376.52
353.50
373.99
372.71
87,159
Apr 9, 2026
346.48
358.73
345.00
356.27
355.05
48,437
Apr 8, 2026
347.14
354.00
333.97
351.77
350.56
81,744
Apr 7, 2026
321.04
333.83
319.00
330.45
329.32
88,306
Apr 2, 2026
309.17
313.99
301.75
312.83
311.76
35,665
Apr 1, 2026
311.45
315.79
309.51
312.40
311.33
32,841
Mar 31, 2026
291.00
308.76
288.00
307.50
306.45
68,591
Mar 30, 2026
297.00
304.86
291.69
292.10
291.10
45,483
Mar 27, 2026
311.20
314.64
299.30
302.04
301.00
23,875
Mar 26, 2026
317.00
319.29
309.94
310.79
309.72
20,728
Mar 25, 2026
322.68
324.30
316.78
317.29
316.20
33,642
Mar 24, 2026
321.51
324.57
314.84
319.15
318.06
29,689
Mar 23, 2026
0.65
Dividend
Dividends on any given ex-date include regular and any special dividends
Mar 23, 2026
307.48
326.50
303.03
325.03
323.92
45,886
Mar 20, 2026
320.70
323.18
311.90
312.57
310.85
21,860
Mar 19, 2026
314.70
323.15
308.50
322.01
320.24
30,729
Mar 18, 2026
322.23
325.44
315.81
316.89
315.15
25,784
Mar 17, 2026
322.83
327.39
317.25
319.78
318.02
81,173
Mar 16, 2026
321.85
329.22
320.07
326.71
324.91
40,288
Mar 13, 2026
336.41
339.80
322.00
324.52
322.73
62,027
Mar 12, 2026
338.50
340.75
332.30
336.08
334.23
40,443
Mar 11, 2026
345.01
345.88
338.34
340.16
338.29
21,740
Mar 10, 2026
344.47
353.15
340.14
341.66
339.78
74,066
Mar 9, 2026
329.12
346.66
316.50
342.21
340.33
71,372
Mar 6, 2026
332.51
343.39
324.60
340.33
338.46
92,287
Mar 5, 2026
332.40
342.46
323.02
327.80
326.00
151,030
Mar 4, 2026
310.75
322.63
309.00
321.73
319.96
32,774
Mar 3, 2026
316.28
317.74
307.50
313.91
312.18
39,895
Mar 2, 2026
313.00
317.95
307.20
316.84
315.10
48,920
Feb 27, 2026
318.52
321.70
309.76
317.52
315.77
29,537
Feb 26, 2026
330.25
335.00
308.00
314.96
313.23
77,270
Feb 25, 2026
326.67
335.91
324.75
335.19
333.35
28,534
Feb 24, 2026
331.61
332.40
314.46
324.58
322.79
27,666
Feb 23, 2026
327.99
338.50
326.42
327.04
325.24
52,608
Feb 20, 2026
334.50
340.12
329.80
333.51
331.68
51,575
Feb 19, 2026
333.75
338.44
328.39
333.65
331.81
12,813
Feb 18, 2026
328.90
337.88
326.60
335.09
333.25
17,952
Feb 17, 2026
326.79
333.55
316.30
332.89
331.06
38,842
Feb 16, 2026
325.17
325.17
325.17
325.17
323.38
316
Feb 13, 2026
331.70
334.00
325.45
326.88
325.08
21,632
Feb 12, 2026
343.75
346.24
332.42
333.21
331.38
33,169
Feb 11, 2026
341.60
348.15
333.63
342.53
340.65
22,994
Feb 10, 2026
343.80
350.00
341.15
341.99
340.11
33,352
Feb 9, 2026
334.59
352.30
327.07
348.45
346.53
51,336
Feb 6, 2026
314.97
334.99
305.00
332.35
330.52
45,067
Feb 5, 2026
323.16
328.00
308.05
317.03
315.29
60,186
Feb 4, 2026
317.52
320.59
295.39
303.02
301.35
69,827
Feb 3, 2026
333.18
338.90
308.61
310.79
309.08
60,640
Feb 2, 2026
322.00
336.30
320.57
333.84
332.00
23,399
Jan 30, 2026
326.40
338.19
322.50
331.79
329.96
40,325
Jan 29, 2026
331.01
335.96
320.28
329.87
328.06
54,169
Jan 28, 2026
336.49
340.00
326.70
330.44
328.62
61,721
Jan 27, 2026
328.46
334.75
324.85
332.41
330.58
43,123
Jan 26, 2026
318.00
328.63
316.10
327.90
326.09
61,077
Jan 23, 2026
325.99
328.19
314.30
319.79
318.03
136,752
Jan 22, 2026
331.39
337.00
327.72
327.98
326.18
41,497
Jan 21, 2026
336.47
337.89
324.20
326.91
325.11
38,923
Jan 20, 2026
351.56
351.56
332.78
335.46
333.61
46,000
Jan 19, 2026
351.71
351.71
321.00
321.00
319.23
301
Jan 16, 2026
344.67
352.88
343.02
347.19
345.28
39,203
Jan 15, 2026
340.25
350.07
337.74
344.46
342.57
63,417
Jan 14, 2026
354.80
355.40
334.48
337.76
335.90
51,103
Jan 13, 2026
350.60
359.39
349.72
356.74
354.78
67,530
Jan 12, 2026
341.08
352.50
337.63
352.50
350.56
28,745
Jan 9, 2026
332.00
346.38
331.00
346.28
344.38
42,292
Jan 8, 2026
340.68
343.78
330.54
330.93
329.11
35,037
Jan 7, 2026
344.50
349.60
335.97
346.72
344.81
35,859
Jan 6, 2026
343.43
348.79
338.00
348.70
346.78
40,157
Jan 5, 2026
347.75
355.15
336.57
340.71
338.84
80,432
Jan 2, 2026
345.76
360.55
345.62
348.26
346.34
41,731
Dec 31, 2025
349.14
351.00
345.43
349.32
347.40
10,542
Dec 30, 2025
348.29
352.59
348.12
351.28
349.35
19,672
Dec 29, 2025
352.31
352.65
344.76
349.17
347.25
50,136
Dec 24, 2025
350.35
352.77
347.14
349.80
347.88
22,443
Dec 23, 2025
342.10
350.04
338.54
348.83
346.92
60,225
Dec 22, 2025
0.65
Dividend
Dividends on any given ex-date include regular and any special dividends
Dec 22, 2025
345.32
346.49
337.30
343.46
341.57
75,618
Dec 19, 2025
332.17
340.56
329.66
336.60
334.10
97,427
Dec 18, 2025
327.19
336.40
323.81
329.95
327.51
109,811
Dec 17, 2025
340.23
347.34
321.50
325.29
322.88
175,539
Dec 16, 2025
337.28
347.39
333.41
340.62
338.09
133,116
Dec 15, 2025
358.28
363.15
339.07
340.30
337.77
454,108
Dec 12, 2025
385.40
392.55
359.02
360.29
357.62
242,196
Dec 11, 2025
409.30
409.88
394.24
406.18
403.17
67,400
Dec 10, 2025
406.30
409.27
399.73
407.42
404.40
21,371
Dec 9, 2025
400.70
406.85
396.00
402.20
399.22
30,239
Dec 8, 2025
398.68
407.17
394.98
399.40
396.44
50,353
Dec 5, 2025
385.30
393.47
383.14
388.98
386.09
34,808
Dec 4, 2025
380.34
383.80
377.29
381.67
378.84
22,085
Dec 3, 2025
383.49
383.93
370.89
378.13
375.33
24,932
Dec 2, 2025
388.60
393.44
380.57
382.15
379.31
31,036
Dec 1, 2025
397.20
401.55
385.66
389.46
386.57
65,548
Nov 28, 2025
400.00
402.69
396.71
402.53
399.54
43,661
Nov 27, 2025
397.50
397.50
397.50
397.50
394.55
68
Nov 26, 2025
388.67
398.83
377.02
397.15
394.20
83,416
Nov 25, 2025
384.01
395.50
318.57
383.53
380.68
105,835
Nov 24, 2025
343.29
375.78
340.23
375.56
372.77
67,772
Nov 21, 2025
347.17
351.00
332.03
346.29
343.72
41,231
Nov 20, 2025
367.48
376.04
348.94
350.62
348.02
69,088
Nov 19, 2025
341.91
359.53
337.89
349.70
347.10
76,004
Nov 18, 2025
339.69
347.83
334.08
345.51
342.95
54,365
Nov 17, 2025
344.63
352.20
338.12
343.13
340.58
32,393
Nov 14, 2025
340.02
344.65
329.05
341.56
339.03
26,936
Nov 13, 2025
353.65
358.23
334.16
335.02
332.53
50,304
Nov 12, 2025
355.49
359.64
352.18
354.92
352.29
27,957
Nov 11, 2025
359.98
361.93
349.78
355.17
352.53
33,799
Nov 10, 2025
352.71
359.99
352.00
357.59
354.94
25,610
Nov 7, 2025
357.10
358.48
337.30
341.73
339.19
35,451
Nov 6, 2025
359.40
364.72
352.77
356.82
354.17
25,500
