Skip to main content
Samsung Electronics Co., Ltd. (LON:SMSN)
London flag London · Delayed Price · Currency is GBP · Price in USD
3,642.00
+6.00 (0.17%)
At close: Feb 27, 2026

Samsung Electronics Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Feb 27, 20263,726.003,754.003,578.003,642.003,642.000.17%55,552
Feb 26, 20263,900.003,900.003,600.003,636.003,636.002.08%59,003
Feb 25, 20263,570.003,628.003,542.003,562.003,562.001.25%30,964
Feb 24, 20263,420.003,518.003,418.003,518.003,518.006.03%28,556
Feb 23, 20263,360.003,368.003,308.003,318.003,318.00-0.66%24,077
Feb 20, 20263,256.003,360.003,238.003,340.003,340.003.79%25,277
Feb 19, 20263,264.003,266.003,198.003,218.003,218.001.71%21,517
Feb 18, 20263,106.003,164.003,060.003,164.003,164.002.93%19,747
Feb 17, 20263,162.003,166.003,016.003,074.003,074.00-3.03%25,017
Feb 16, 20263,164.003,216.003,140.003,170.003,170.002.52%12,289
Feb 13, 20263,130.003,146.003,010.003,092.003,092.002.72%22,940
Feb 12, 20263,076.003,158.002,988.003,010.003,010.001.83%35,648
Feb 11, 20262,858.002,958.002,858.002,956.002,956.004.53%20,779
Feb 10, 20262,834.002,860.002,806.002,828.002,828.00-2.55%12,123
Feb 9, 20262,840.002,902.002,784.002,902.002,902.002.18%25,023
Feb 6, 20262,676.002,840.002,664.002,840.002,840.004.80%36,962
Feb 5, 20262,700.002,736.002,640.002,710.002,710.00-1.74%27,684
Feb 4, 20262,894.002,896.002,720.002,758.002,758.00-2.96%33,970
Feb 3, 20262,890.002,892.002,802.002,842.002,842.005.89%20,543
Feb 2, 20262,580.002,690.002,572.002,684.002,684.00-2.54%25,487
Jan 30, 20262,778.002,814.002,738.002,754.002,754.001.62%23,524
Jan 29, 20262,818.002,820.002,696.002,710.002,710.00-3.21%23,661
Jan 28, 20262,866.002,866.002,790.002,800.002,800.001.52%31,639
Jan 27, 20262,750.002,782.002,736.002,758.002,758.003.76%21,394
Jan 26, 20262,640.002,672.002,638.002,658.002,658.001.22%11,420
Jan 23, 20262,586.002,626.002,560.002,626.002,626.000.61%16,751
Jan 22, 20262,600.002,620.002,580.002,610.002,610.000.69%15,149
Jan 21, 20262,524.002,604.002,520.002,592.002,592.005.71%23,034
Jan 20, 20262,440.002,478.002,390.002,452.002,452.00-2.00%47,902
Jan 19, 20262,530.002,530.002,500.002,502.002,502.00-1.11%12,230
Jan 16, 20262,528.002,550.002,520.002,530.002,530.001.85%19,028
Jan 15, 20262,426.002,484.002,420.002,484.002,484.005.34%26,551
Jan 14, 20262,356.002,376.002,344.002,358.002,358.001.90%13,495
Jan 13, 20262,328.002,344.002,274.002,314.002,314.00-3.18%17,738
Jan 12, 20262,366.002,408.002,350.002,390.002,390.00-0.99%16,566
Jan 9, 20262,364.002,414.002,358.002,414.002,414.003.07%20,064
Jan 8, 20262,404.002,416.002,332.002,342.002,342.00-3.86%22,412
Jan 7, 20262,406.002,440.002,404.002,436.002,436.002.35%28,974
Jan 6, 20262,384.002,398.002,340.002,380.002,380.000.34%41,507
Jan 5, 20262,376.002,398.002,348.002,372.002,372.006.94%24,345
Jan 2, 20262,200.002,236.002,200.002,218.002,218.007.36%23,615
Dec 31, 20252,050.002,066.002,028.002,066.002,066.00-0.19%3,204
Dec 30, 20252,036.002,076.002,036.002,070.002,070.000.98%14,028
Dec 29, 20251,970.002,076.001,957.002,050.002,050.007.33%31,758
Dec 24, 20251,895.001,917.001,895.001,910.001,910.001.06%2,262
Dec 23, 20251,868.001,890.001,868.001,890.001,890.001.56%7,874
Dec 22, 20251,863.001,869.001,851.001,861.001,861.002.42%9,079
Dec 19, 20251,796.001,828.001,792.001,817.001,817.00-2.36%27,307
Dec 18, 20251,818.001,861.001,816.001,861.001,861.004.02%14,607
Dec 17, 20251,808.001,822.001,786.001,789.001,789.001.94%11,167
Dec 16, 20251,732.001,758.001,728.001,755.001,755.00-1.40%12,377
Dec 15, 20251,790.001,794.001,770.001,780.001,780.000.06%16,190
Dec 12, 20251,830.001,834.001,768.001,779.001,779.00-2.47%15,735
Dec 11, 20251,822.001,836.001,815.001,824.001,824.00-1.03%12,295
Dec 10, 20251,823.001,843.001,823.001,843.001,843.000.60%5,558
Dec 9, 20251,842.001,850.001,825.001,832.001,832.00-0.70%10,685
Dec 8, 20251,851.001,869.001,840.001,845.001,845.001.26%15,884
Dec 5, 20251,822.001,848.001,816.001,822.001,822.003.70%11,032
Dec 4, 20251,774.001,777.001,755.001,757.001,757.00-0.40%9,288
Dec 3, 20251,778.001,781.001,753.001,764.001,764.000.51%11,489
Dec 2, 20251,754.001,785.001,754.001,755.001,755.002.45%13,427
Dec 1, 20251,712.001,724.001,705.001,713.001,713.00-0.98%5,167
Nov 28, 20251,717.001,741.001,713.001,730.001,730.00-1.65%11,712
Nov 27, 20251,743.001,766.001,743.001,759.001,759.001.09%5,603
Nov 26, 20251,735.001,748.001,720.001,740.001,740.003.39%15,196
Nov 25, 20251,682.001,689.001,658.001,683.001,683.000.84%14,368
Nov 24, 20251,635.001,670.001,625.001,669.001,669.003.79%10,129
Nov 21, 20251,590.001,617.001,575.001,608.001,608.00-3.83%31,398
Nov 20, 20251,708.001,736.001,672.001,672.001,672.001.64%21,604
Nov 19, 20251,636.001,660.001,632.001,645.001,645.00-0.90%21,010
Nov 18, 20251,661.001,676.001,644.001,660.001,660.00-4.16%28,239
Nov 17, 20251,713.001,732.001,701.001,732.001,732.002.00%17,726
Nov 14, 20251,650.001,698.001,641.001,698.001,698.00-0.93%30,386
Nov 13, 20251,746.001,759.001,714.001,714.001,714.00-1.61%16,341
Nov 12, 20251,749.001,761.001,735.001,742.001,742.00-0.29%14,966
Nov 11, 20251,767.001,772.001,745.001,747.001,747.001.28%15,750
Nov 10, 20251,720.001,748.001,720.001,725.001,725.004.48%19,758
Nov 7, 20251,674.001,690.001,642.001,651.001,651.00-2.37%24,591
Nov 6, 20251,711.001,731.001,690.001,691.001,691.00-5.53%23,134
Nov 5, 20251,718.001,805.001,715.001,790.001,790.00-1.10%41,278
Nov 4, 20251,824.001,829.001,783.001,810.001,810.00-7.27%30,638
Nov 3, 20251,923.001,952.001,923.001,952.001,952.004.66%24,913
Oct 31, 20251,866.001,895.001,864.001,865.001,865.003.67%19,440
Oct 30, 20251,816.001,824.001,788.001,799.001,799.00-0.88%13,831
Oct 29, 20251,752.001,815.001,751.001,815.001,815.003.71%19,450
Oct 28, 20251,734.001,761.001,727.001,750.001,750.00-1.57%22,298
Oct 27, 20251,750.001,778.001,733.001,778.001,778.003.01%20,243
Oct 24, 20251,711.001,726.001,704.001,726.001,726.002.43%8,615
Oct 23, 20251,662.001,692.001,662.001,685.001,685.000.24%24,459
Oct 22, 20251,706.001,711.001,681.001,681.001,681.00-0.36%12,706
Oct 21, 20251,699.001,709.001,674.001,687.001,687.00-2.54%18,417
Oct 20, 20251,712.001,737.001,710.001,731.001,731.001.52%13,843
Oct 17, 20251,706.001,720.001,677.001,705.001,705.00-0.64%22,308
Oct 16, 20251,702.001,729.001,702.001,716.001,716.002.69%18,126
Oct 15, 20251,660.001,673.001,659.001,671.001,671.004.05%15,542
Oct 14, 20251,590.001,609.001,577.001,606.001,606.00-1.77%16,782
Oct 13, 20251,616.001,645.001,611.001,635.001,635.002.19%28,027
Oct 10, 20251,655.001,663.001,566.001,600.001,600.00-3.03%24,928
Oct 9, 20251,686.001,686.001,634.001,650.001,650.00-1.43%30,423
Oct 8, 20251,614.001,674.001,606.001,674.001,674.003.21%18,024