Samsung Electronics Co., Ltd. (LON:SMSN)
London
· Delayed Price · Currency is GBP · Price in USD 1,822.00
+65.00 (3.70%)
At close: Dec 5, 2025
Samsung Electronics Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 1,822.00 | 1,848.00 | 1,816.00 | 1,822.00 | 1,822.00 | 3.70% | 11,032 |
| Dec 4, 2025 | 1,774.00 | 1,777.00 | 1,755.00 | 1,757.00 | 1,757.00 | -0.40% | 9,288 |
| Dec 3, 2025 | 1,778.00 | 1,781.00 | 1,753.00 | 1,764.00 | 1,764.00 | 0.51% | 11,489 |
| Dec 2, 2025 | 1,754.00 | 1,785.00 | 1,754.00 | 1,755.00 | 1,755.00 | 2.45% | 13,427 |
| Dec 1, 2025 | 1,712.00 | 1,724.00 | 1,705.00 | 1,713.00 | 1,713.00 | -0.98% | 5,167 |
| Nov 28, 2025 | 1,717.00 | 1,741.00 | 1,713.00 | 1,730.00 | 1,730.00 | -1.65% | 11,712 |
| Nov 27, 2025 | 1,743.00 | 1,766.00 | 1,743.00 | 1,759.00 | 1,759.00 | 1.09% | 5,603 |
| Nov 26, 2025 | 1,735.00 | 1,748.00 | 1,720.00 | 1,740.00 | 1,740.00 | 3.39% | 15,196 |
| Nov 25, 2025 | 1,682.00 | 1,689.00 | 1,658.00 | 1,683.00 | 1,683.00 | 0.84% | 14,368 |
| Nov 24, 2025 | 1,635.00 | 1,670.00 | 1,625.00 | 1,669.00 | 1,669.00 | 3.79% | 10,129 |
| Nov 21, 2025 | 1,590.00 | 1,617.00 | 1,575.00 | 1,608.00 | 1,608.00 | -3.83% | 31,398 |
| Nov 20, 2025 | 1,708.00 | 1,736.00 | 1,672.00 | 1,672.00 | 1,672.00 | 1.64% | 21,604 |
| Nov 19, 2025 | 1,636.00 | 1,660.00 | 1,632.00 | 1,645.00 | 1,645.00 | -0.90% | 21,010 |
| Nov 18, 2025 | 1,661.00 | 1,676.00 | 1,644.00 | 1,660.00 | 1,660.00 | -4.16% | 28,239 |
| Nov 17, 2025 | 1,713.00 | 1,732.00 | 1,701.00 | 1,732.00 | 1,732.00 | 2.00% | 17,726 |
| Nov 14, 2025 | 1,650.00 | 1,698.00 | 1,641.00 | 1,698.00 | 1,698.00 | -0.93% | 30,386 |
| Nov 13, 2025 | 1,746.00 | 1,759.00 | 1,714.00 | 1,714.00 | 1,714.00 | -1.61% | 16,341 |
| Nov 12, 2025 | 1,749.00 | 1,761.00 | 1,735.00 | 1,742.00 | 1,742.00 | -0.29% | 14,966 |
| Nov 11, 2025 | 1,767.00 | 1,772.00 | 1,745.00 | 1,747.00 | 1,747.00 | 1.28% | 15,750 |
| Nov 10, 2025 | 1,720.00 | 1,748.00 | 1,720.00 | 1,725.00 | 1,725.00 | 4.48% | 19,758 |
| Nov 7, 2025 | 1,674.00 | 1,690.00 | 1,642.00 | 1,651.00 | 1,651.00 | -2.37% | 24,591 |
| Nov 6, 2025 | 1,711.00 | 1,731.00 | 1,690.00 | 1,691.00 | 1,691.00 | -5.53% | 23,134 |
| Nov 5, 2025 | 1,718.00 | 1,805.00 | 1,715.00 | 1,790.00 | 1,790.00 | -1.10% | 41,278 |
| Nov 4, 2025 | 1,824.00 | 1,829.00 | 1,783.00 | 1,810.00 | 1,810.00 | -7.27% | 30,638 |
| Nov 3, 2025 | 1,923.00 | 1,952.00 | 1,923.00 | 1,952.00 | 1,952.00 | 4.66% | 24,913 |
| Oct 31, 2025 | 1,866.00 | 1,895.00 | 1,864.00 | 1,865.00 | 1,865.00 | 3.67% | 19,440 |
| Oct 30, 2025 | 1,816.00 | 1,824.00 | 1,788.00 | 1,799.00 | 1,799.00 | -0.88% | 13,831 |
| Oct 29, 2025 | 1,752.00 | 1,815.00 | 1,751.00 | 1,815.00 | 1,815.00 | 3.71% | 19,450 |
| Oct 28, 2025 | 1,734.00 | 1,761.00 | 1,727.00 | 1,750.00 | 1,750.00 | -1.57% | 22,298 |
| Oct 27, 2025 | 1,750.00 | 1,778.00 | 1,733.00 | 1,778.00 | 1,778.00 | 3.01% | 20,243 |
| Oct 24, 2025 | 1,711.00 | 1,726.00 | 1,704.00 | 1,726.00 | 1,726.00 | 2.43% | 8,615 |
| Oct 23, 2025 | 1,662.00 | 1,692.00 | 1,662.00 | 1,685.00 | 1,685.00 | 0.24% | 24,459 |
| Oct 22, 2025 | 1,706.00 | 1,711.00 | 1,681.00 | 1,681.00 | 1,681.00 | -0.36% | 12,706 |
| Oct 21, 2025 | 1,699.00 | 1,709.00 | 1,674.00 | 1,687.00 | 1,687.00 | -2.54% | 18,417 |
| Oct 20, 2025 | 1,712.00 | 1,737.00 | 1,710.00 | 1,731.00 | 1,731.00 | 1.52% | 13,843 |
| Oct 17, 2025 | 1,706.00 | 1,720.00 | 1,677.00 | 1,705.00 | 1,705.00 | -0.64% | 22,308 |
| Oct 16, 2025 | 1,702.00 | 1,729.00 | 1,702.00 | 1,716.00 | 1,716.00 | 2.69% | 18,126 |
| Oct 15, 2025 | 1,660.00 | 1,673.00 | 1,659.00 | 1,671.00 | 1,671.00 | 4.05% | 15,542 |
| Oct 14, 2025 | 1,590.00 | 1,609.00 | 1,577.00 | 1,606.00 | 1,606.00 | -1.77% | 16,782 |
| Oct 13, 2025 | 1,616.00 | 1,645.00 | 1,611.00 | 1,635.00 | 1,635.00 | 2.19% | 28,027 |
| Oct 10, 2025 | 1,655.00 | 1,663.00 | 1,566.00 | 1,600.00 | 1,600.00 | -3.03% | 24,928 |
| Oct 9, 2025 | 1,686.00 | 1,686.00 | 1,634.00 | 1,650.00 | 1,650.00 | -1.43% | 30,423 |
| Oct 8, 2025 | 1,614.00 | 1,674.00 | 1,606.00 | 1,674.00 | 1,674.00 | 3.21% | 18,024 |
| Oct 7, 2025 | 1,642.00 | 1,649.00 | 1,622.00 | 1,622.00 | 1,622.00 | -1.28% | 18,362 |
| Oct 6, 2025 | 1,604.00 | 1,652.00 | 1,593.00 | 1,643.00 | 1,643.00 | 2.30% | 18,506 |
| Oct 3, 2025 | 1,601.00 | 1,610.00 | 1,590.00 | 1,606.00 | 1,606.00 | 1.01% | 16,913 |
| Oct 2, 2025 | 1,594.00 | 1,600.00 | 1,576.00 | 1,590.00 | 1,590.00 | 1.73% | 20,913 |
| Oct 1, 2025 | 1,523.00 | 1,574.00 | 1,523.00 | 1,563.00 | 1,563.00 | 4.62% | 22,236 |
| Sep 30, 2025 | 1,485.00 | 1,500.00 | 1,483.00 | 1,494.00 | 1,494.00 | -0.13% | 11,538 |
| Sep 29, 2025 | 1,504.00 | 1,506.00 | 1,492.00 | 1,496.00 | 1,496.00 | 1.56% | 8,785 |
| Sep 26, 2025 | 1,464.00 | 1,474.00 | 1,460.00 | 1,473.00 | 1,473.00 | -2.19% | 12,377 |
| Sep 25, 2025 | 1,529.00 | 1,529.00 | 1,501.00 | 1,506.00 | 1,506.00 | - | 13,960 |
| Sep 24, 2025 | 1,518.00 | 1,526.00 | 1,501.00 | 1,506.00 | 1,506.00 | -0.33% | 18,970 |
| Sep 23, 2025 | 1,510.00 | 1,526.00 | 1,508.00 | 1,511.00 | 1,511.00 | 0.73% | 15,779 |
| Sep 22, 2025 | 1,490.00 | 1,500.00 | 1,485.00 | 1,500.00 | 1,500.00 | 4.60% | 21,179 |
| Sep 19, 2025 | 1,419.00 | 1,434.00 | 1,416.00 | 1,434.00 | 1,434.00 | -0.35% | 24,605 |
| Sep 18, 2025 | 1,441.00 | 1,457.00 | 1,429.00 | 1,439.00 | 1,439.00 | 1.27% | 18,504 |
| Sep 17, 2025 | 1,406.00 | 1,424.00 | 1,406.00 | 1,421.00 | 1,421.00 | -0.07% | 11,841 |
| Sep 16, 2025 | 1,426.00 | 1,437.00 | 1,420.00 | 1,422.00 | 1,422.00 | 2.89% | 17,583 |
| Sep 15, 2025 | 1,378.00 | 1,382.00 | 1,365.00 | 1,382.00 | 1,382.00 | 2.14% | 16,983 |
| Sep 12, 2025 | 1,358.00 | 1,364.00 | 1,348.00 | 1,353.00 | 1,353.00 | 0.45% | 10,960 |
| Sep 11, 2025 | 1,315.00 | 1,355.00 | 1,310.00 | 1,347.00 | 1,347.00 | 2.28% | 14,520 |
| Sep 10, 2025 | 1,300.00 | 1,321.00 | 1,299.00 | 1,317.00 | 1,317.00 | 2.09% | 16,250 |
| Sep 9, 2025 | 1,279.00 | 1,294.00 | 1,279.00 | 1,290.00 | 1,290.00 | 1.65% | 10,742 |
| Sep 8, 2025 | 1,259.00 | 1,269.00 | 1,255.00 | 1,269.00 | 1,269.00 | 1.68% | 12,697 |
| Sep 5, 2025 | 1,250.00 | 1,262.00 | 1,248.00 | 1,248.00 | 1,248.00 | -0.24% | 8,032 |
| Sep 4, 2025 | 1,246.00 | 1,252.00 | 1,244.00 | 1,251.00 | 1,251.00 | - | 13,093 |
| Sep 3, 2025 | 1,241.00 | 1,254.00 | 1,239.00 | 1,251.00 | 1,251.00 | 2.29% | 4,588 |
| Sep 2, 2025 | 1,238.00 | 1,239.00 | 1,214.00 | 1,223.00 | 1,223.00 | 1.16% | 13,053 |
| Sep 1, 2025 | 1,214.00 | 1,214.00 | 1,203.00 | 1,209.00 | 1,209.00 | -2.18% | 7,111 |
| Aug 29, 2025 | 1,245.00 | 1,248.00 | 1,233.00 | 1,236.00 | 1,236.00 | -1.75% | 16,094 |
| Aug 28, 2025 | 1,250.00 | 1,258.00 | 1,244.00 | 1,258.00 | 1,258.00 | 0.64% | 7,336 |
| Aug 27, 2025 | 1,252.00 | 1,256.00 | 1,249.00 | 1,250.00 | 1,250.00 | -0.56% | 14,248 |
| Aug 26, 2025 | 1,251.00 | 1,261.00 | 1,248.00 | 1,257.00 | 1,257.00 | -3.75% | 17,139 |
| Aug 22, 2025 | 1,274.00 | 1,308.00 | 1,269.00 | 1,306.00 | 1,306.00 | 4.23% | 21,560 |
| Aug 21, 2025 | 1,263.00 | 1,268.00 | 1,249.00 | 1,253.00 | 1,253.00 | -0.87% | 5,632 |
| Aug 20, 2025 | 1,254.00 | 1,295.00 | 1,254.00 | 1,264.00 | 1,264.00 | 0.88% | 33,268 |
| Aug 19, 2025 | 1,255.00 | 1,258.00 | 1,250.00 | 1,253.00 | 1,253.00 | - | 7,304 |
| Aug 18, 2025 | 1,254.00 | 1,260.00 | 1,248.00 | 1,253.00 | 1,253.00 | -1.18% | 14,756 |
| Aug 15, 2025 | 1,277.00 | 1,281.00 | 1,266.00 | 1,268.00 | 1,268.00 | -0.39% | 7,547 |
| Aug 14, 2025 | 1,291.00 | 1,291.00 | 1,273.00 | 1,273.00 | 1,273.00 | -1.93% | 9,819 |
| Aug 13, 2025 | 1,297.00 | 1,303.00 | 1,295.00 | 1,298.00 | 1,298.00 | 0.93% | 14,346 |
| Aug 12, 2025 | 1,276.00 | 1,286.00 | 1,267.00 | 1,286.00 | 1,286.00 | 1.26% | 10,710 |
| Aug 11, 2025 | 1,278.00 | 1,281.00 | 1,265.00 | 1,270.00 | 1,270.00 | -1.55% | 19,622 |
| Aug 8, 2025 | 1,285.00 | 1,291.00 | 1,279.00 | 1,290.00 | 1,290.00 | 2.14% | 11,475 |
| Aug 7, 2025 | 1,259.00 | 1,276.00 | 1,256.00 | 1,263.00 | 1,263.00 | 2.43% | 15,688 |
| Aug 6, 2025 | 1,230.00 | 1,235.00 | 1,226.00 | 1,233.00 | 1,233.00 | -1.04% | 7,063 |
| Aug 5, 2025 | 1,250.00 | 1,255.00 | 1,240.00 | 1,246.00 | 1,246.00 | -0.95% | 9,665 |
| Aug 4, 2025 | 1,252.00 | 1,269.00 | 1,246.00 | 1,258.00 | 1,258.00 | 3.03% | 15,991 |
| Aug 1, 2025 | 1,212.00 | 1,236.00 | 1,205.00 | 1,221.00 | 1,221.00 | -2.86% | 17,970 |
| Jul 31, 2025 | 1,285.00 | 1,286.00 | 1,252.00 | 1,257.00 | 1,257.00 | -2.78% | 20,278 |
| Jul 30, 2025 | 1,300.00 | 1,306.00 | 1,287.00 | 1,293.00 | 1,293.00 | 2.54% | 20,007 |
| Jul 29, 2025 | 1,260.00 | 1,272.00 | 1,259.00 | 1,261.00 | 1,261.00 | 0.40% | 19,105 |
| Jul 28, 2025 | 1,264.00 | 1,270.00 | 1,255.00 | 1,256.00 | 1,256.00 | 5.90% | 27,800 |
| Jul 25, 2025 | 1,184.00 | 1,189.00 | 1,182.00 | 1,186.00 | 1,186.00 | -1.08% | 5,042 |
| Jul 24, 2025 | 1,196.00 | 1,201.00 | 1,189.00 | 1,199.00 | 1,199.00 | -0.91% | 9,524 |
| Jul 23, 2025 | 1,197.00 | 1,210.00 | 1,195.00 | 1,210.00 | 1,210.00 | 1.60% | 8,846 |
| Jul 22, 2025 | 1,186.00 | 1,205.00 | 1,181.00 | 1,191.00 | 1,191.00 | -2.93% | 8,635 |
| Jul 21, 2025 | 1,219.00 | 1,235.00 | 1,217.00 | 1,227.00 | 1,227.00 | 2.00% | 13,896 |
| Jul 18, 2025 | 1,196.00 | 1,205.00 | 1,193.00 | 1,203.00 | 1,203.00 | 0.84% | 7,428 |