Samsung Electronics Co., Ltd. (LON:BC94)
London
· Delayed Price · Currency is GBP · Price in USD 1,831.00
+70.94 (4.03%)
At close: Dec 5, 2025
Samsung Electronics Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 1,824.00 | 1,850.00 | 1,814.00 | 1,831.00 | 1,831.00 | 4.03% | 379 |
| Dec 4, 2025 | 1,778.00 | 1,780.00 | 1,754.00 | 1,760.06 | 1,760.06 | -0.11% | 111 |
| Dec 3, 2025 | 1,779.00 | 1,782.00 | 1,752.00 | 1,762.00 | 1,762.00 | 0.11% | 2,664 |
| Dec 2, 2025 | 1,755.00 | 1,789.00 | 1,752.00 | 1,760.00 | 1,760.00 | 2.69% | 248 |
| Dec 1, 2025 | 1,736.31 | 1,736.31 | 1,702.00 | 1,713.83 | 1,713.83 | -0.53% | 4,425 |
| Nov 28, 2025 | 1,711.00 | 1,765.00 | 1,708.00 | 1,723.00 | 1,723.00 | -2.16% | 468 |
| Nov 27, 2025 | 1,748.00 | 1,783.00 | 1,700.00 | 1,761.00 | 1,761.00 | 0.92% | 154 |
| Nov 26, 2025 | 1,736.00 | 1,748.00 | 1,670.00 | 1,745.00 | 1,745.00 | 3.68% | 504 |
| Nov 25, 2025 | 1,683.00 | 1,701.00 | 1,660.00 | 1,683.00 | 1,683.00 | 1.08% | 2,067 |
| Nov 24, 2025 | 1,635.00 | 1,671.00 | 1,621.00 | 1,665.00 | 1,665.00 | 3.54% | 165 |
| Nov 21, 2025 | 1,672.00 | 1,672.00 | 1,555.00 | 1,608.00 | 1,608.00 | -3.83% | 10,930 |
| Nov 20, 2025 | 1,708.00 | 1,724.00 | 1,672.00 | 1,672.00 | 1,672.00 | 2.26% | 662 |
| Nov 19, 2025 | 1,635.00 | 1,695.00 | 1,611.00 | 1,635.00 | 1,635.00 | -1.51% | 97 |
| Nov 18, 2025 | 1,661.00 | 1,680.00 | 1,618.00 | 1,660.00 | 1,660.00 | -4.16% | 782 |
| Nov 17, 2025 | 1,698.00 | 1,732.00 | 1,698.00 | 1,732.00 | 1,732.00 | 2.55% | 8,508 |
| Nov 14, 2025 | 1,655.00 | 1,700.00 | 1,639.00 | 1,689.00 | 1,689.00 | -2.63% | 606 |
| Nov 13, 2025 | 1,759.00 | 1,759.00 | 1,714.00 | 1,734.55 | 1,734.55 | -0.43% | 1,279 |
| Nov 12, 2025 | 1,749.00 | 1,762.00 | 1,733.00 | 1,742.00 | 1,742.00 | -0.29% | 572 |
| Nov 11, 2025 | 1,770.00 | 1,772.00 | 1,744.00 | 1,747.00 | 1,747.00 | 0.87% | 547 |
| Nov 10, 2025 | 1,721.00 | 1,749.00 | 1,721.00 | 1,732.00 | 1,732.00 | 4.46% | 354 |
| Nov 7, 2025 | 1,675.00 | 1,690.00 | 1,618.00 | 1,658.00 | 1,658.00 | -2.41% | 438 |
| Nov 6, 2025 | 1,717.00 | 1,733.00 | 1,690.00 | 1,699.00 | 1,699.00 | -4.05% | 367 |
| Nov 5, 2025 | 1,717.00 | 1,810.00 | 1,692.00 | 1,770.72 | 1,770.72 | -2.70% | 1,561 |
| Nov 4, 2025 | 1,828.00 | 1,829.00 | 1,770.00 | 1,819.93 | 1,819.93 | -6.48% | 1,331 |
| Nov 3, 2025 | 1,925.00 | 1,954.00 | 1,920.00 | 1,946.00 | 1,946.00 | 4.23% | 754 |
| Oct 31, 2025 | 1,875.00 | 1,895.00 | 1,810.00 | 1,867.00 | 1,867.00 | 3.02% | 556 |
| Oct 30, 2025 | 1,823.00 | 1,825.00 | 1,789.00 | 1,812.19 | 1,812.19 | -0.15% | 665 |
| Oct 29, 2025 | 1,751.00 | 1,815.00 | 1,750.00 | 1,815.00 | 1,815.00 | 3.71% | 258 |
| Oct 28, 2025 | 1,733.00 | 1,784.00 | 1,731.00 | 1,750.00 | 1,750.00 | -1.19% | 544 |
| Oct 27, 2025 | 1,750.00 | 1,776.00 | 1,703.00 | 1,771.00 | 1,771.00 | 2.61% | 481 |
| Oct 24, 2025 | 1,712.00 | 1,726.00 | 1,700.00 | 1,726.00 | 1,726.00 | 2.43% | 293 |
| Oct 23, 2025 | 1,663.00 | 1,692.00 | 1,656.00 | 1,685.00 | 1,685.00 | 0.18% | 403 |
| Oct 22, 2025 | 1,707.00 | 1,712.00 | 1,681.00 | 1,682.00 | 1,682.00 | -1.06% | 226 |
| Oct 21, 2025 | 1,698.00 | 1,727.00 | 1,672.00 | 1,700.05 | 1,700.05 | -1.22% | 988 |
| Oct 20, 2025 | 1,712.00 | 1,743.00 | 1,699.00 | 1,721.00 | 1,721.00 | 0.94% | 228 |
| Oct 17, 2025 | 1,710.00 | 1,730.00 | 1,673.00 | 1,705.00 | 1,705.00 | -1.04% | 589 |
| Oct 16, 2025 | 1,702.00 | 1,729.00 | 1,702.00 | 1,723.00 | 1,723.00 | 3.11% | 252 |
| Oct 15, 2025 | 1,668.00 | 1,675.00 | 1,658.00 | 1,671.00 | 1,671.00 | 4.05% | 971 |
| Oct 14, 2025 | 1,591.00 | 1,609.00 | 1,576.00 | 1,606.00 | 1,606.00 | -1.77% | 476 |
| Oct 13, 2025 | 1,619.00 | 1,645.00 | 1,600.00 | 1,635.00 | 1,635.00 | 2.00% | 21,116 |
| Oct 10, 2025 | 1,663.00 | 1,667.00 | 1,571.00 | 1,603.00 | 1,603.00 | -2.29% | 545 |
| Oct 9, 2025 | 1,685.00 | 1,686.00 | 1,615.00 | 1,640.50 | 1,640.50 | -0.88% | 547 |
| Oct 8, 2025 | 1,612.00 | 1,660.00 | 1,606.00 | 1,655.00 | 1,655.00 | 1.69% | 341 |
| Oct 7, 2025 | 1,644.00 | 1,650.00 | 1,623.00 | 1,627.50 | 1,627.50 | -1.01% | 1,323 |
| Oct 6, 2025 | 1,604.00 | 1,654.00 | 1,591.00 | 1,644.09 | 1,644.09 | 2.85% | 602 |
| Oct 3, 2025 | 1,600.00 | 1,614.00 | 1,591.00 | 1,598.50 | 1,598.50 | 0.69% | 1,027 |
| Oct 2, 2025 | 1,592.00 | 1,605.00 | 1,577.00 | 1,587.59 | 1,587.58 | 1.57% | 13,616 |
| Oct 1, 2025 | 1,523.00 | 1,576.00 | 1,468.00 | 1,563.00 | 1,563.00 | 4.90% | 504 |
| Sep 30, 2025 | 1,485.00 | 1,529.00 | 1,483.00 | 1,490.00 | 1,490.00 | -0.50% | 420 |
| Sep 29, 2025 | 1,502.99 | 1,510.00 | 1,492.00 | 1,497.50 | 1,497.50 | 1.53% | 911 |
| Sep 26, 2025 | 1,465.00 | 1,510.00 | 1,460.00 | 1,475.00 | 1,469.67 | -2.19% | 225 |
| Sep 25, 2025 | 1,525.00 | 1,529.00 | 1,500.00 | 1,508.00 | 1,502.55 | 0.13% | 913 |
| Sep 24, 2025 | 1,518.00 | 1,531.00 | 1,500.00 | 1,506.00 | 1,500.56 | -0.50% | 499 |
| Sep 23, 2025 | 1,514.00 | 1,539.00 | 1,506.00 | 1,513.50 | 1,508.03 | 1.58% | 744 |
| Sep 22, 2025 | 1,490.00 | 1,499.00 | 1,485.00 | 1,490.00 | 1,484.62 | 4.54% | 794 |
| Sep 19, 2025 | 1,424.00 | 1,435.00 | 1,412.00 | 1,425.30 | 1,420.15 | -0.95% | 684 |
| Sep 18, 2025 | 1,443.00 | 1,457.00 | 1,365.00 | 1,439.00 | 1,433.80 | 1.71% | 1,432 |
| Sep 17, 2025 | 1,406.00 | 1,423.00 | 1,404.00 | 1,414.75 | 1,409.64 | -0.51% | 335 |
| Sep 16, 2025 | 1,429.00 | 1,437.00 | 1,420.00 | 1,422.00 | 1,416.86 | 3.19% | 1,108 |
| Sep 15, 2025 | 1,373.92 | 1,394.00 | 1,366.00 | 1,378.00 | 1,373.02 | 1.77% | 3,433 |
| Sep 12, 2025 | 1,360.00 | 1,378.00 | 1,348.00 | 1,354.00 | 1,349.11 | 3.04% | 144 |
| Sep 11, 2025 | 1,315.00 | 1,378.00 | 1,302.00 | 1,314.04 | 1,309.29 | -0.30% | 331 |
| Sep 10, 2025 | 1,298.00 | 1,322.00 | 1,298.00 | 1,318.00 | 1,313.24 | 2.33% | 354 |
| Sep 9, 2025 | 1,279.00 | 1,300.00 | 1,271.00 | 1,288.00 | 1,283.35 | 1.66% | 188 |
| Sep 8, 2025 | 1,260.00 | 1,280.00 | 1,255.00 | 1,267.00 | 1,262.42 | 0.96% | 792 |
| Sep 5, 2025 | 1,245.31 | 1,262.00 | 1,245.31 | 1,255.00 | 1,250.46 | 0.56% | 870 |
| Sep 4, 2025 | 1,246.00 | 1,256.00 | 1,243.00 | 1,248.00 | 1,243.49 | -0.08% | 86 |
| Sep 3, 2025 | 1,241.00 | 1,255.00 | 1,238.00 | 1,249.00 | 1,244.49 | 2.33% | 116 |
| Sep 2, 2025 | 1,236.00 | 1,240.00 | 1,211.00 | 1,220.57 | 1,216.15 | 1.12% | 230 |
| Sep 1, 2025 | 1,206.00 | 1,218.00 | 1,205.00 | 1,207.00 | 1,202.64 | -2.35% | 429 |
| Aug 29, 2025 | 1,248.00 | 1,251.00 | 1,231.00 | 1,236.00 | 1,231.53 | -1.75% | 281 |
| Aug 28, 2025 | 1,249.00 | 1,258.00 | 1,243.00 | 1,258.00 | 1,253.45 | 0.48% | 277 |
| Aug 27, 2025 | 1,254.00 | 1,263.00 | 1,248.00 | 1,252.00 | 1,247.48 | -0.63% | 121 |
| Aug 26, 2025 | 1,256.00 | 1,262.00 | 1,248.00 | 1,260.00 | 1,255.45 | -3.52% | 293 |
| Aug 22, 2025 | 1,273.00 | 1,307.00 | 1,241.00 | 1,306.00 | 1,301.28 | 4.23% | 216 |
| Aug 21, 2025 | 1,261.00 | 1,269.00 | 1,249.00 | 1,253.00 | 1,248.47 | -2.79% | 158 |
| Aug 20, 2025 | 1,258.00 | 1,319.00 | 1,222.00 | 1,289.00 | 1,284.34 | 2.87% | 624 |
| Aug 19, 2025 | 1,252.00 | 1,320.00 | 1,250.00 | 1,253.00 | 1,248.47 | - | 502 |
| Aug 18, 2025 | 1,255.00 | 1,262.00 | 1,248.00 | 1,253.00 | 1,248.47 | -1.18% | 431 |
| Aug 15, 2025 | 1,276.00 | 1,282.00 | 1,265.00 | 1,268.00 | 1,263.42 | -0.39% | 371 |
| Aug 14, 2025 | 1,292.00 | 1,293.00 | 1,261.00 | 1,273.00 | 1,268.40 | -2.15% | 243 |
| Aug 13, 2025 | 1,297.00 | 1,320.00 | 1,294.00 | 1,301.00 | 1,296.30 | 1.40% | 139 |
| Aug 12, 2025 | 1,275.00 | 1,284.00 | 1,269.00 | 1,283.00 | 1,278.36 | 0.96% | 112 |
| Aug 11, 2025 | 1,277.00 | 1,278.00 | 1,259.00 | 1,270.77 | 1,266.18 | -1.57% | 207 |
| Aug 8, 2025 | 1,285.00 | 1,291.00 | 1,278.00 | 1,291.00 | 1,286.33 | 2.22% | 386 |
| Aug 7, 2025 | 1,257.00 | 1,280.00 | 1,250.00 | 1,263.00 | 1,258.44 | 2.93% | 523 |
| Aug 6, 2025 | 1,233.00 | 1,250.00 | 1,210.00 | 1,227.00 | 1,222.57 | -1.52% | 386 |
| Aug 5, 2025 | 1,279.00 | 1,279.00 | 1,239.00 | 1,246.00 | 1,241.50 | -0.88% | 238 |
| Aug 4, 2025 | 1,254.00 | 1,270.00 | 1,248.00 | 1,257.00 | 1,252.46 | 2.95% | 287 |
| Aug 1, 2025 | 1,217.00 | 1,265.00 | 1,205.00 | 1,221.00 | 1,216.59 | -2.86% | 342 |
| Jul 31, 2025 | 1,286.00 | 1,309.00 | 1,253.00 | 1,257.00 | 1,252.46 | -2.93% | 303 |
| Jul 30, 2025 | 1,298.00 | 1,354.00 | 1,288.00 | 1,295.00 | 1,290.32 | 1.97% | 381 |
| Jul 29, 2025 | 1,256.06 | 1,274.00 | 1,256.06 | 1,270.00 | 1,265.41 | 0.79% | 1,138 |
| Jul 28, 2025 | 1,269.00 | 1,270.00 | 1,253.00 | 1,260.00 | 1,255.45 | 6.27% | 605 |
| Jul 25, 2025 | 1,190.00 | 1,195.00 | 1,180.00 | 1,185.66 | 1,181.38 | -0.73% | 240 |
| Jul 24, 2025 | 1,196.00 | 1,209.00 | 1,172.00 | 1,194.41 | 1,190.09 | -0.96% | 1,539 |
| Jul 23, 2025 | 1,198.00 | 1,212.00 | 1,195.00 | 1,206.00 | 1,201.64 | 1.26% | 88 |
| Jul 22, 2025 | 1,197.00 | 1,210.00 | 1,172.00 | 1,191.00 | 1,186.70 | -2.93% | 260 |
| Jul 21, 2025 | 1,217.00 | 1,250.00 | 1,216.00 | 1,227.00 | 1,222.57 | 2.08% | 328 |
| Jul 18, 2025 | 1,198.00 | 1,206.00 | 1,172.00 | 1,202.00 | 1,197.66 | 0.75% | 300 |