Broadcom Inc. (LON:0YXG)
London
· Delayed Price · Currency is GBP · Price in USD 345.17
+19.09 (5.86%)
Mar 9, 2026, 5:10 PM GMT
Broadcom Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 332.51 | 343.39 | 324.60 | 340.33 | 340.33 | 3.82% | 92,287 |
| Mar 5, 2026 | 332.40 | 342.46 | 323.02 | 327.80 | 327.80 | 1.89% | 151,030 |
| Mar 4, 2026 | 310.75 | 322.63 | 309.00 | 321.73 | 321.73 | 2.49% | 32,774 |
| Mar 3, 2026 | 316.28 | 317.74 | 307.50 | 313.91 | 313.91 | -0.92% | 39,895 |
| Mar 2, 2026 | 313.00 | 317.95 | 307.20 | 316.84 | 316.84 | -0.21% | 48,920 |
| Feb 27, 2026 | 318.52 | 321.70 | 309.76 | 317.52 | 317.52 | 0.81% | 29,537 |
| Feb 26, 2026 | 330.25 | 335.00 | 308.00 | 314.96 | 314.96 | -6.04% | 77,270 |
| Feb 25, 2026 | 326.67 | 335.91 | 324.75 | 335.19 | 335.19 | 3.27% | 28,534 |
| Feb 24, 2026 | 331.61 | 332.40 | 314.46 | 324.58 | 324.58 | -0.75% | 27,666 |
| Feb 23, 2026 | 327.99 | 338.50 | 326.42 | 327.04 | 327.04 | -1.94% | 52,608 |
| Feb 20, 2026 | 334.50 | 340.12 | 329.80 | 333.51 | 333.51 | -0.04% | 51,575 |
| Feb 19, 2026 | 333.75 | 338.44 | 328.39 | 333.65 | 333.65 | -0.43% | 12,813 |
| Feb 18, 2026 | 328.90 | 337.88 | 326.60 | 335.09 | 335.09 | 0.66% | 17,952 |
| Feb 17, 2026 | 326.79 | 333.55 | 316.30 | 332.89 | 332.89 | 2.37% | 38,842 |
| Feb 16, 2026 | 325.17 | 325.17 | 325.17 | 325.17 | 325.17 | -0.52% | 316 |
| Feb 13, 2026 | 331.70 | 334.00 | 325.45 | 326.88 | 326.88 | -1.90% | 21,632 |
| Feb 12, 2026 | 343.75 | 346.25 | 332.42 | 333.21 | 333.21 | -2.72% | 33,169 |
| Feb 11, 2026 | 341.60 | 348.15 | 333.63 | 342.53 | 342.53 | 0.16% | 22,994 |
| Feb 10, 2026 | 343.80 | 350.00 | 341.15 | 341.99 | 341.99 | -1.85% | 33,352 |
| Feb 9, 2026 | 334.59 | 352.30 | 327.07 | 348.45 | 348.45 | 4.84% | 51,336 |
| Feb 6, 2026 | 314.97 | 334.99 | 305.00 | 332.35 | 332.35 | 4.83% | 45,067 |
| Feb 5, 2026 | 323.16 | 328.00 | 308.05 | 317.03 | 317.03 | 4.63% | 60,186 |
| Feb 4, 2026 | 317.52 | 320.59 | 295.39 | 303.02 | 303.02 | -2.50% | 69,827 |
| Feb 3, 2026 | 333.18 | 338.90 | 308.61 | 310.79 | 310.79 | -6.90% | 60,640 |
| Feb 2, 2026 | 322.00 | 336.30 | 320.57 | 333.84 | 333.84 | 0.62% | 23,399 |
| Jan 30, 2026 | 326.40 | 338.19 | 322.50 | 331.79 | 331.79 | 0.58% | 40,325 |
| Jan 29, 2026 | 331.01 | 335.96 | 320.28 | 329.87 | 329.87 | -0.17% | 54,169 |
| Jan 28, 2026 | 336.49 | 340.00 | 326.70 | 330.44 | 330.44 | -0.59% | 61,721 |
| Jan 27, 2026 | 328.46 | 334.75 | 324.85 | 332.41 | 332.41 | 1.38% | 43,123 |
| Jan 26, 2026 | 318.00 | 328.63 | 316.10 | 327.90 | 327.90 | 2.53% | 61,077 |
| Jan 23, 2026 | 325.99 | 328.19 | 314.30 | 319.79 | 319.79 | -2.50% | 136,752 |
| Jan 22, 2026 | 331.39 | 337.00 | 327.72 | 327.98 | 327.98 | 0.33% | 41,497 |
| Jan 21, 2026 | 336.47 | 337.89 | 324.20 | 326.91 | 326.91 | -2.55% | 38,923 |
| Jan 20, 2026 | 351.56 | 351.56 | 332.78 | 335.46 | 335.46 | 4.50% | 46,000 |
| Jan 19, 2026 | 351.71 | 351.71 | 321.00 | 321.00 | 321.00 | -7.54% | 301 |
| Jan 16, 2026 | 344.67 | 352.88 | 343.02 | 347.19 | 347.19 | 0.79% | 39,203 |
| Jan 15, 2026 | 340.25 | 350.07 | 337.74 | 344.47 | 344.47 | 1.99% | 63,417 |
| Jan 14, 2026 | 354.80 | 355.40 | 334.48 | 337.76 | 337.76 | -5.32% | 51,103 |
| Jan 13, 2026 | 350.60 | 359.39 | 349.72 | 356.74 | 356.74 | 1.20% | 67,530 |
| Jan 12, 2026 | 341.08 | 352.50 | 337.63 | 352.50 | 352.50 | 1.80% | 28,745 |
| Jan 9, 2026 | 332.00 | 346.38 | 331.00 | 346.28 | 346.28 | 4.64% | 42,292 |
| Jan 8, 2026 | 340.68 | 343.78 | 330.54 | 330.93 | 330.93 | -4.55% | 35,037 |
| Jan 7, 2026 | 344.50 | 349.60 | 335.97 | 346.72 | 346.72 | -0.57% | 35,859 |
| Jan 6, 2026 | 343.43 | 348.79 | 338.00 | 348.70 | 348.70 | 2.35% | 40,157 |
| Jan 5, 2026 | 347.75 | 355.15 | 336.57 | 340.71 | 340.71 | -2.17% | 80,432 |
| Jan 2, 2026 | 345.76 | 360.55 | 345.62 | 348.26 | 348.26 | -0.30% | 41,731 |
| Dec 31, 2025 | 349.14 | 351.00 | 345.43 | 349.32 | 349.32 | -0.56% | 10,542 |
| Dec 30, 2025 | 348.29 | 352.59 | 348.12 | 351.28 | 351.28 | 0.60% | 19,672 |
| Dec 29, 2025 | 352.31 | 352.65 | 344.76 | 349.18 | 349.18 | -0.18% | 50,136 |
| Dec 24, 2025 | 350.35 | 352.77 | 347.14 | 349.80 | 349.80 | 0.28% | 22,443 |
| Dec 23, 2025 | 342.10 | 350.04 | 338.54 | 348.84 | 348.84 | 1.56% | 60,225 |
| Dec 22, 2025 | 345.32 | 346.49 | 337.30 | 343.46 | 343.46 | 2.04% | 75,618 |
| Dec 19, 2025 | 332.17 | 340.56 | 329.66 | 336.60 | 335.95 | 2.01% | 97,427 |
| Dec 18, 2025 | 327.19 | 336.40 | 323.81 | 329.96 | 329.32 | 1.43% | 109,811 |
| Dec 17, 2025 | 340.23 | 347.34 | 321.50 | 325.29 | 324.66 | -4.50% | 175,539 |
| Dec 16, 2025 | 337.28 | 347.40 | 333.41 | 340.62 | 339.96 | 0.10% | 133,116 |
| Dec 15, 2025 | 358.28 | 363.15 | 339.07 | 340.30 | 339.64 | -5.55% | 454,108 |
| Dec 12, 2025 | 385.40 | 392.55 | 359.03 | 360.29 | 359.59 | -11.30% | 242,196 |
| Dec 11, 2025 | 409.30 | 409.88 | 394.24 | 406.18 | 405.40 | -0.30% | 67,400 |
| Dec 10, 2025 | 406.30 | 409.27 | 399.73 | 407.42 | 406.63 | 1.30% | 21,371 |
| Dec 9, 2025 | 400.70 | 406.85 | 396.00 | 402.20 | 401.42 | 0.70% | 30,239 |
| Dec 8, 2025 | 398.68 | 407.18 | 394.98 | 399.40 | 398.63 | 2.68% | 50,353 |
| Dec 5, 2025 | 385.30 | 393.47 | 383.14 | 388.98 | 388.22 | 1.91% | 34,808 |
| Dec 4, 2025 | 380.34 | 383.80 | 377.29 | 381.67 | 380.93 | 0.94% | 22,085 |
| Dec 3, 2025 | 383.49 | 383.93 | 370.89 | 378.13 | 377.40 | -1.05% | 24,932 |
| Dec 2, 2025 | 388.60 | 393.44 | 380.57 | 382.15 | 381.41 | -1.88% | 31,036 |
| Dec 1, 2025 | 397.20 | 401.55 | 385.67 | 389.46 | 388.70 | -3.25% | 65,548 |
| Nov 28, 2025 | 400.00 | 402.69 | 396.71 | 402.53 | 401.75 | 1.26% | 43,661 |
| Nov 27, 2025 | 397.50 | 397.50 | 397.50 | 397.50 | 396.73 | 0.09% | 68 |
| Nov 26, 2025 | 388.67 | 398.83 | 377.02 | 397.15 | 396.38 | 3.55% | 83,416 |
| Nov 25, 2025 | 384.01 | 395.50 | 318.57 | 383.53 | 382.79 | 2.12% | 105,835 |
| Nov 24, 2025 | 343.29 | 375.78 | 340.23 | 375.56 | 374.83 | 8.45% | 67,772 |
| Nov 21, 2025 | 347.17 | 351.00 | 332.03 | 346.29 | 345.62 | -1.23% | 41,231 |
| Nov 20, 2025 | 367.48 | 376.04 | 348.94 | 350.62 | 349.94 | 0.26% | 69,088 |
| Nov 19, 2025 | 341.91 | 359.53 | 337.89 | 349.70 | 349.02 | 1.21% | 76,004 |
| Nov 18, 2025 | 339.69 | 347.83 | 334.08 | 345.51 | 344.84 | 0.69% | 54,365 |
| Nov 17, 2025 | 344.63 | 352.20 | 338.12 | 343.13 | 342.47 | 0.46% | 32,393 |
| Nov 14, 2025 | 340.02 | 344.65 | 329.05 | 341.56 | 340.90 | 1.95% | 26,936 |
| Nov 13, 2025 | 353.65 | 358.23 | 334.16 | 335.02 | 334.37 | -5.61% | 50,304 |
| Nov 12, 2025 | 355.49 | 359.64 | 352.18 | 354.92 | 354.23 | -0.07% | 27,957 |
| Nov 11, 2025 | 359.98 | 361.93 | 349.78 | 355.17 | 354.48 | -0.68% | 33,799 |
| Nov 10, 2025 | 352.71 | 359.99 | 352.00 | 357.59 | 356.90 | 4.64% | 25,610 |
| Nov 7, 2025 | 357.10 | 358.48 | 337.30 | 341.73 | 341.07 | -4.94% | 35,451 |
| Nov 6, 2025 | 359.40 | 364.72 | 352.77 | 359.50 | 358.80 | -0.45% | 25,821 |
| Nov 5, 2025 | 348.89 | 364.79 | 345.00 | 361.12 | 360.42 | 0.87% | 21,854 |
| Nov 4, 2025 | 362.35 | 368.89 | 353.83 | 358.00 | 357.31 | -1.61% | 55,279 |
| Nov 3, 2025 | 371.70 | 374.76 | 363.85 | 363.85 | 363.15 | -1.89% | 30,060 |
| Oct 31, 2025 | 377.15 | 380.00 | 365.16 | 370.87 | 370.15 | -1.36% | 53,060 |
| Oct 30, 2025 | 387.58 | 389.95 | 370.12 | 376.00 | 375.27 | -1.37% | 62,768 |
| Oct 29, 2025 | 373.30 | 383.62 | 370.00 | 381.24 | 380.50 | 2.00% | 48,341 |
| Oct 28, 2025 | 363.00 | 373.76 | 359.20 | 373.76 | 373.04 | 3.37% | 96,798 |
| Oct 27, 2025 | 358.26 | 363.40 | 354.13 | 361.57 | 360.87 | 1.88% | 51,447 |
| Oct 24, 2025 | 348.57 | 358.25 | 348.57 | 354.89 | 354.21 | 3.10% | 31,236 |
| Oct 23, 2025 | 341.99 | 346.59 | 337.38 | 344.22 | 343.55 | 2.23% | 11,694 |
| Oct 22, 2025 | 344.91 | 349.29 | 335.80 | 336.72 | 336.07 | -1.63% | 24,526 |
| Oct 21, 2025 | 349.51 | 351.15 | 341.44 | 342.29 | 341.63 | -2.33% | 23,697 |
| Oct 20, 2025 | 349.99 | 356.44 | 348.00 | 350.47 | 349.79 | 0.42% | 34,077 |
| Oct 17, 2025 | 351.01 | 353.28 | 340.80 | 349.00 | 348.33 | -0.39% | 65,204 |
| Oct 16, 2025 | 353.20 | 363.19 | 350.31 | 350.35 | 349.67 | -0.88% | 71,774 |
| Oct 15, 2025 | 347.61 | 359.38 | 344.50 | 353.45 | 352.77 | 1.57% | 98,868 |