UK markets close in 2 hours 4 minutes

Broadcom Inc. (0YXG.L)

LSE - LSE Delayed price. Currency in USD
Add to watchlist
1,316.56-21.27 (-1.59%)
As of 07:13PM BST. Market open.
Time period:
01 May 2023 - 01 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
30 Apr 20240.000.000.001,316.561,316.56-
29 Apr 20241,345.491,351.991,326.021,337.831,337.83886
26 Apr 20241,300.001,355.381,300.001,341.561,341.56161,282
25 Apr 20241,256.821,308.001,256.821,298.471,298.471,643
24 Apr 20241,260.441,285.581,246.061,256.791,256.7910,326
23 Apr 20241,230.691,256.771,227.421,251.991,251.991,228
22 Apr 20241,206.001,226.671,202.551,226.311,226.311,361
19 Apr 20241,232.471,261.691,215.371,220.221,220.221,995
18 Apr 20241,300.001,300.001,259.501,268.391,268.391,743
17 Apr 20241,345.011,346.161,289.011,296.511,296.513,638
16 Apr 20241,319.101,331.641,310.101,330.021,330.0226,569
15 Apr 20241,352.001,370.001,308.641,311.291,311.291,673
12 Apr 20241,380.501,380.501,336.111,347.751,347.752,682
11 Apr 20241,315.001,387.271,315.001,386.621,386.621,470
10 Apr 20241,302.001,335.631,302.001,323.781,323.782,204
09 Apr 20241,354.751,358.501,309.321,330.021,330.02209,829
08 Apr 20241,339.471,342.221,315.751,334.801,334.801,442
05 Apr 20241,322.001,360.751,314.491,347.721,347.721,555
04 Apr 20241,375.001,403.701,368.251,368.251,368.254,757
03 Apr 20241,327.901,375.471,327.591,370.551,370.55970
02 Apr 20241,345.501,345.501,304.271,323.701,323.70188,570
28 Mar 20241,314.211,330.001,310.501,322.871,322.871,143
27 Mar 20241,350.321,350.321,295.251,302.641,302.641,523
26 Mar 20241,355.351,379.411,338.001,342.131,342.13102,054
25 Mar 20241,350.001,358.121,339.001,353.721,353.72168,548
22 Mar 20241,348.001,376.001,346.491,351.601,351.604,327
21 Mar 20241,313.881,403.811,313.881,359.351,359.357,307
20 Mar 20241,237.661,288.001,229.161,265.591,265.59245,017
20 Mar 20245.25 Dividend
19 Mar 20241,215.001,240.001,203.681,230.001,224.751,784
18 Mar 20241,250.001,262.871,231.791,245.091,239.784,420
15 Mar 20241,265.631,267.991,236.201,241.841,236.541,539
14 Mar 20241,267.141,270.511,247.711,254.401,249.052,445
13 Mar 20241,286.031,286.031,252.561,265.581,260.181,635
12 Mar 20241,304.381,307.761,267.791,268.791,263.371,074
11 Mar 20241,297.001,308.721,252.531,289.771,284.2615,161
08 Mar 20241,381.001,411.781,315.721,321.811,316.165,377
07 Mar 20241,376.971,400.591,363.001,397.161,391.203,948
06 Mar 20241,400.001,400.001,342.751,357.101,351.3140,326
05 Mar 20241,410.001,410.001,339.921,342.921,337.18479,226
04 Mar 20241,399.991,437.791,385.171,411.581,405.553,243
01 Mar 20241,309.971,406.571,309.971,400.001,394.025,714
29 Feb 20241,311.001,313.201,286.741,303.251,297.6936,814
28 Feb 20241,293.011,298.231,282.281,286.981,281.49694
27 Feb 20241,309.131,312.981,292.501,296.791,291.261,396
26 Feb 20241,310.001,318.581,301.201,308.981,303.391,048
23 Feb 20241,308.371,319.001,288.931,300.721,295.172,647
22 Feb 20241,271.001,308.251,265.001,306.031,300.463,676
21 Feb 20241,226.001,226.001,202.851,214.641,209.461,243
20 Feb 20241,235.861,237.001,213.001,224.411,219.182,401
19 Feb 2024------
16 Feb 20241,265.071,275.581,242.001,266.461,261.0566,826
15 Feb 20241,275.501,279.951,244.831,264.531,259.131,622
14 Feb 20241,260.001,273.631,242.241,248.771,243.441,281
13 Feb 20241,252.971,265.001,227.511,241.981,236.6837,054
12 Feb 20241,280.771,290.011,262.881,268.111,262.702,260
09 Feb 20241,254.521,280.991,246.671,278.001,272.552,178
08 Feb 20241,270.321,296.001,266.641,285.221,279.7348,286
07 Feb 20241,229.011,256.721,227.071,250.061,244.721,042
06 Feb 20241,243.101,271.861,212.281,216.041,210.85125,391
05 Feb 20241,230.001,244.521,222.151,243.371,238.062,465
02 Feb 20241,208.991,230.981,206.041,230.981,225.721,645
01 Feb 20241,180.001,201.681,179.001,201.681,196.5542,893
31 Jan 20241,208.161,208.161,174.311,188.081,183.0188,124
30 Jan 20241,217.771,227.691,204.551,205.431,200.28112,691
29 Jan 20241,213.451,221.231,204.501,214.991,209.80777
26 Jan 20241,215.001,221.811,200.441,204.281,199.141,924
25 Jan 20241,279.811,279.931,231.271,233.801,228.533,678
24 Jan 20241,233.121,284.131,230.201,260.191,254.816,528
23 Jan 20241,220.501,221.601,203.511,217.531,212.33224,041
22 Jan 20241,219.491,231.331,208.291,223.281,218.0615,273
19 Jan 20241,155.001,211.451,155.001,211.451,206.283,511
18 Jan 20241,118.001,146.741,118.001,138.341,133.4824,988
17 Jan 20241,114.501,114.501,090.531,095.481,090.8022,462
16 Jan 20241,104.511,125.651,097.731,108.461,103.7313,857
15 Jan 2024------
12 Jan 20241,110.431,115.371,100.731,108.581,103.851,388
11 Jan 20241,089.561,096.881,074.031,090.961,086.301,482
10 Jan 20241,082.491,082.491,062.511,075.801,071.2151,484
09 Jan 20241,074.851,087.811,062.001,082.731,078.1163,304
08 Jan 20241,056.991,076.331,052.001,075.481,070.891,236
05 Jan 20241,048.991,054.971,043.391,049.001,044.52291
04 Jan 20241,056.031,068.711,053.561,053.561,049.07617
03 Jan 20241,085.381,085.381,055.651,058.071,053.55251,857
02 Jan 20241,092.001,100.991,083.821,086.701,082.068,758
29 Dec 20231,121.881,124.481,114.561,117.971,113.20185
28 Dec 20231,130.851,131.691,118.941,125.321,120.529,045
27 Dec 20231,136.311,138.041,131.311,131.311,126.49120,487
22 Dec 20231,126.901,130.621,117.321,119.131,114.35750
21 Dec 20231,132.291,135.251,116.051,116.051,111.29574
20 Dec 20231,132.701,141.351,125.651,127.821,123.011,591
19 Dec 20231,137.401,150.091,134.851,149.501,144.601,258
19 Dec 20235.25 Dividend
18 Dec 20231,129.741,149.251,118.641,149.251,139.122,034
15 Dec 20231,097.861,149.781,095.221,126.221,116.293,457
14 Dec 20231,092.181,121.251,092.181,116.151,106.317,991
13 Dec 20231,065.981,099.001,063.411,087.791,078.201,695
12 Dec 20231,029.021,072.861,024.131,072.341,062.894,279
11 Dec 2023958.431,036.08956.241,036.041,026.906,481
08 Dec 2023925.00938.50910.65925.61917.458,429
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...