Skip to main content
Samsung Electronics Co., Ltd. (LON:BC94)
London flag London · Delayed Price · Currency is GBP · Price in USD
3,040.00
-84.00 (-2.69%)
At close: Mar 6, 2026

Samsung Electronics Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 6, 20263,216.003,228.002,940.003,040.003,040.00-2.69%1,348
Mar 5, 20263,264.003,312.003,068.003,124.003,124.00-4.11%13,507
Mar 4, 20262,968.003,306.002,926.003,258.003,258.001.81%18,341
Mar 3, 20263,587.383,652.192,982.003,200.003,200.00-10.06%3,656
Mar 2, 20263,518.003,598.003,434.003,558.003,558.00-2.31%1,621
Feb 27, 20263,726.003,754.003,560.003,642.003,642.000.17%1,705
Feb 26, 20263,946.003,950.003,598.003,636.003,636.000.51%6,112
Feb 25, 20263,570.003,628.003,518.003,617.403,617.404.61%15,757
Feb 24, 20263,420.003,520.003,416.003,458.053,458.054.22%1,072
Feb 23, 20263,402.803,402.803,306.003,318.003,318.000.70%10,971
Feb 20, 20263,258.603,362.003,218.003,294.813,294.812.20%9,988
Feb 19, 20263,259.453,268.003,164.003,224.003,224.002.22%8,025
Feb 18, 20263,108.003,154.003,060.003,154.003,154.002.14%383
Feb 17, 20263,166.003,170.002,962.003,088.003,088.00-2.46%1,239
Feb 16, 20263,168.003,218.003,100.003,166.003,166.002.26%993
Feb 13, 20263,128.003,144.003,002.003,096.003,096.003.27%8,616
Feb 12, 20263,082.003,154.002,988.002,998.002,998.001.77%7,472
Feb 11, 20262,866.002,958.002,854.002,946.002,946.004.09%612
Feb 10, 20262,830.002,862.002,808.002,830.332,830.330.58%1,059
Feb 9, 20262,840.002,894.002,784.002,814.002,814.00-0.92%615
Feb 6, 20262,676.002,840.002,664.002,840.002,840.005.03%364
Feb 5, 20262,710.002,738.002,640.002,704.002,704.00-1.17%8,867
Feb 4, 20262,888.202,898.002,720.002,736.002,736.00-3.73%1,517
Feb 3, 20262,892.002,900.002,804.002,842.002,842.005.73%883
Feb 2, 20262,582.002,690.002,500.002,688.002,688.00-3.31%683
Jan 30, 20262,782.002,814.002,710.002,780.002,780.002.21%8,471
Jan 29, 20262,820.002,822.002,692.002,720.002,720.00-3.34%675
Jan 28, 20262,866.002,866.002,792.002,814.002,814.001.96%11,399
Jan 27, 20262,754.002,784.002,732.002,760.002,760.004.23%486
Jan 26, 20262,640.002,674.002,638.002,648.002,648.001.77%667
Jan 23, 20262,580.002,614.002,556.002,602.002,602.00-0.15%642
Jan 22, 20262,600.002,620.002,586.002,605.852,605.850.53%2,521
Jan 21, 20262,528.002,602.002,506.002,592.002,592.006.04%801
Jan 20, 20262,440.002,468.002,342.002,444.462,444.46-2.53%842
Jan 19, 20262,532.002,534.002,500.002,508.002,508.00-1.18%305
Jan 16, 20262,526.002,600.002,518.002,538.002,538.002.26%449
Jan 15, 20262,428.002,498.002,358.002,482.002,482.004.99%10,379
Jan 14, 20262,315.772,378.002,315.772,364.002,364.002.34%373
Jan 13, 20262,372.752,372.752,268.002,310.002,310.00-3.35%1,224
Jan 12, 20262,364.002,406.002,350.002,390.002,390.00-0.50%609
Jan 9, 20262,364.002,410.002,360.002,402.002,402.002.30%628
Jan 8, 20262,381.312,426.002,342.002,348.002,348.00-2.57%3,162
Jan 7, 20262,410.002,438.002,390.002,410.002,410.001.26%11,059
Jan 6, 20262,386.002,396.002,332.002,380.002,380.000.51%7,776
Jan 5, 20262,376.002,400.002,340.002,368.002,368.006.76%6,607
Jan 2, 20262,202.002,236.002,182.002,218.002,218.007.77%7,400
Dec 31, 20252,064.002,064.002,000.002,058.002,058.00-0.58%168
Dec 30, 20252,042.002,078.002,038.002,070.002,070.001.07%3,126
Dec 29, 20251,970.002,076.001,957.002,048.002,048.007.23%484
Dec 24, 20251,895.001,939.001,878.001,910.001,910.001.22%85
Dec 23, 20251,870.001,900.001,865.001,887.001,887.001.40%310
Dec 22, 20251,863.001,895.001,830.001,861.001,861.002.25%157
Dec 19, 20251,791.001,829.001,791.001,820.001,820.00-2.05%122
Dec 18, 20251,818.001,862.001,809.001,858.001,858.002.20%260
Dec 17, 20251,807.001,875.001,788.001,818.001,818.003.59%347
Dec 16, 20251,780.001,780.001,700.001,755.001,755.00-1.63%7,895
Dec 15, 20251,792.001,875.001,767.001,784.001,784.000.29%646
Dec 12, 20251,830.001,858.001,766.001,778.811,778.81-2.48%273
Dec 11, 20251,828.001,895.001,811.001,824.001,824.00-0.65%238
Dec 10, 20251,824.001,839.001,823.001,836.001,836.000.22%224
Dec 9, 20251,849.001,850.001,796.001,832.001,832.00-0.70%676
Dec 8, 20251,849.501,894.001,839.001,845.001,845.000.76%374
Dec 5, 20251,824.001,850.001,814.001,831.001,831.004.03%380
Dec 4, 20251,778.001,780.001,754.001,760.061,760.06-0.11%111
Dec 3, 20251,779.001,782.001,752.001,762.001,762.000.11%2,664
Dec 2, 20251,755.001,789.001,752.001,760.001,760.002.69%248
Dec 1, 20251,736.311,736.311,702.001,713.831,713.83-0.53%4,425
Nov 28, 20251,711.001,765.001,708.001,723.001,723.00-2.16%468
Nov 27, 20251,748.001,783.001,700.001,761.001,761.000.92%154
Nov 26, 20251,736.001,748.001,670.001,745.001,745.003.68%504
Nov 25, 20251,683.001,701.001,660.001,683.001,683.001.08%2,067
Nov 24, 20251,635.001,671.001,621.001,665.001,665.003.54%165
Nov 21, 20251,672.001,672.001,555.001,608.001,608.00-3.83%10,930
Nov 20, 20251,708.001,724.001,672.001,672.001,672.002.26%662
Nov 19, 20251,635.001,695.001,611.001,635.001,635.00-1.51%97
Nov 18, 20251,661.001,680.001,618.001,660.001,660.00-4.16%782
Nov 17, 20251,698.001,732.001,698.001,732.001,732.002.55%8,508
Nov 14, 20251,655.001,700.001,639.001,689.001,689.00-2.63%606
Nov 13, 20251,759.001,759.001,714.001,734.551,734.55-0.43%1,279
Nov 12, 20251,749.001,762.001,733.001,742.001,742.00-0.29%572
Nov 11, 20251,770.001,772.001,744.001,747.001,747.000.87%547
Nov 10, 20251,721.001,749.001,721.001,732.001,732.004.46%354
Nov 7, 20251,675.001,690.001,618.001,658.001,658.00-2.41%438
Nov 6, 20251,717.001,733.001,690.001,699.001,699.00-4.05%367
Nov 5, 20251,717.001,810.001,692.001,770.721,770.72-2.70%1,561
Nov 4, 20251,828.001,829.001,770.001,819.931,819.93-6.48%1,331
Nov 3, 20251,925.001,954.001,920.001,946.001,946.004.23%754
Oct 31, 20251,875.001,895.001,810.001,867.001,867.003.02%556
Oct 30, 20251,823.001,825.001,789.001,812.191,812.19-0.15%665
Oct 29, 20251,751.001,815.001,750.001,815.001,815.003.71%258
Oct 28, 20251,733.001,784.001,731.001,750.001,750.00-1.19%544
Oct 27, 20251,750.001,776.001,703.001,771.001,771.002.61%481
Oct 24, 20251,712.001,726.001,700.001,726.001,726.002.43%293
Oct 23, 20251,663.001,692.001,656.001,685.001,685.000.18%403
Oct 22, 20251,707.001,712.001,681.001,682.001,682.00-1.06%226
Oct 21, 20251,698.001,727.001,672.001,700.051,700.05-1.22%988
Oct 20, 20251,712.001,743.001,699.001,721.001,721.000.94%228
Oct 17, 20251,710.001,730.001,673.001,705.001,705.00-1.04%589
Oct 16, 20251,702.001,729.001,702.001,723.001,723.003.11%252
Oct 15, 20251,668.001,675.001,658.001,671.001,671.004.05%971