Skip to main content
Samsung Electronics Co., Ltd. (LON:BC94)
London flag London · Delayed Price · Currency is GBP · Price in USD
3,648.00
-152.00 (-4.00%)
Apr 28, 2026, 4:49 PM GMT

Samsung Electronics Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 20263,732.003,754.003,604.003,635.503,635.50-4.63%844
Apr 27, 20263,788.003,854.003,774.003,812.003,812.002.29%550
Apr 24, 20263,676.003,762.003,656.003,726.763,726.76-1.98%871
Apr 23, 20263,780.003,828.003,736.003,802.003,802.001.33%571
Apr 22, 20263,720.003,800.003,654.003,752.003,752.001.85%520
Apr 21, 20263,714.003,756.003,662.003,684.003,684.00-0.86%448
Apr 20, 20263,664.003,752.003,632.003,716.003,716.00-3.23%845
Apr 17, 20263,638.003,872.003,622.003,840.003,840.004.29%745
Apr 16, 20263,680.003,710.003,608.003,682.003,682.002.62%494
Apr 15, 20263,564.003,600.003,532.003,588.003,588.001.48%943
Apr 14, 20263,496.003,562.003,480.003,535.713,535.714.55%8,939
Apr 13, 20263,374.003,406.003,346.003,381.933,381.93-3.10%4,055
Apr 10, 20263,506.003,510.003,446.003,490.003,490.000.63%374
Apr 9, 20263,492.003,500.003,400.003,468.003,468.00-0.79%9,129
Apr 8, 20263,564.003,598.003,468.003,495.523,495.529.92%4,431
Apr 7, 20263,226.003,296.003,138.003,180.003,180.007.72%1,465
Apr 2, 20262,934.003,074.002,882.002,952.152,952.15-6.01%1,760
Apr 1, 20263,158.003,200.003,066.003,140.883,140.8810.75%1,996
Mar 31, 20262,754.002,862.002,718.002,836.002,836.00-3.27%1,442
Mar 30, 20262,898.002,942.002,812.002,932.002,932.000.60%952
Mar 27, 20262,944.002,966.002,866.002,914.402,914.40-1.14%6,421
Mar 26, 20263,017.373,020.002,880.002,948.002,948.00-7.41%1,877
Mar 25, 20263,185.003,200.003,030.003,184.003,184.00-0.13%633
Mar 24, 20263,170.003,206.003,052.003,188.003,188.00-1.60%522
Mar 23, 20263,050.003,374.003,028.003,240.003,240.000.75%1,799
Mar 20, 20263,320.003,426.003,194.003,216.003,216.00-1.89%725
Mar 19, 20263,320.003,342.003,160.003,278.003,278.00-3.02%904
Mar 18, 20263,486.003,500.003,340.003,380.003,380.001.02%8,504
Mar 17, 20263,246.003,362.003,222.003,346.003,346.004.11%1,334
Mar 16, 20263,132.003,284.003,110.003,214.003,214.005.24%548
Mar 13, 20263,032.003,148.002,998.003,054.003,054.001.69%957
Mar 12, 20263,174.003,192.002,978.003,003.153,003.15-5.92%7,138
Mar 11, 20263,196.003,280.003,142.003,192.003,192.00-1.35%4,111
Mar 10, 20263,202.003,300.003,174.003,235.843,235.846.23%10,511
Mar 9, 20262,890.003,062.002,860.003,046.003,046.000.20%11,513
Mar 6, 20263,216.003,228.002,940.003,040.003,040.00-2.69%1,400
Mar 5, 20263,264.003,312.003,068.003,124.003,124.00-4.11%13,545
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, 20251,970.002,076.001,957.002,048.002,039.927.23%484
Dec 24, 20251,895.001,939.001,878.001,910.001,902.461.22%85
Dec 23, 20251,870.001,900.001,865.001,887.001,879.551.40%310
Dec 22, 20251,863.001,895.001,830.001,861.001,853.652.25%157
Dec 19, 20251,791.001,829.001,791.001,820.001,812.82-2.05%122
Dec 18, 20251,818.001,862.001,809.001,858.001,850.672.20%260
Dec 17, 20251,807.001,875.001,788.001,818.001,810.823.59%347
Dec 16, 20251,780.001,780.001,700.001,755.001,748.07-1.63%7,895
Dec 15, 20251,792.001,875.001,767.001,784.001,776.960.29%646
Dec 12, 20251,830.001,858.001,766.001,778.811,771.79-2.48%273
Dec 11, 20251,828.001,895.001,811.001,824.001,816.80-0.65%238
Dec 10, 20251,824.001,839.001,823.001,836.001,828.750.22%224
Dec 9, 20251,849.001,850.001,796.001,832.001,824.77-0.70%676
Dec 8, 20251,849.501,894.001,839.001,845.001,837.720.76%374
Dec 5, 20251,824.001,850.001,814.001,831.001,823.774.03%380
Dec 4, 20251,778.001,780.001,754.001,760.061,753.11-0.11%111
Dec 3, 20251,779.001,782.001,752.001,762.001,755.040.11%2,664