Samsung SDI Co., Ltd. (LON:0L2T)
London · Delayed Price · Currency is GBP · Price in EUR 57.60
+0.80 (1.41%)
At close: Mar 6, 2026
Samsung SDI Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 58.40 | 58.40 | 57.60 | 57.60 | 57.60 | 1.41% | 417 |
| Mar 4, 2026 | 57.40 | 57.40 | 56.80 | 56.80 | 56.80 | 5.97% | 368 |
| Mar 3, 2026 | 54.20 | 57.20 | 53.60 | 53.60 | 53.60 | -15.46% | 73 |
| Mar 2, 2026 | 60.60 | 63.40 | 60.60 | 63.40 | 63.40 | -4.23% | 7 |
| Feb 27, 2026 | 67.80 | 67.80 | 66.20 | 66.20 | 66.20 | -0.30% | 142 |
| Feb 26, 2026 | 67.00 | 67.00 | 66.40 | 66.40 | 66.40 | 4.08% | 80 |
| Feb 25, 2026 | 63.00 | 63.80 | 63.00 | 63.80 | 63.80 | 5.28% | 179 |
| Feb 24, 2026 | 60.40 | 60.60 | 59.80 | 60.60 | 60.60 | 6.32% | 107 |
| Feb 23, 2026 | 57.00 | 57.00 | 57.00 | 57.00 | 57.00 | 1.06% | 20 |
| Feb 19, 2026 | 56.40 | 56.40 | 56.37 | 56.40 | 56.40 | 6.82% | 3,814 |
| Feb 18, 2026 | 52.80 | 52.80 | 52.80 | 52.80 | 52.80 | -1.12% | 80 |
| Feb 17, 2026 | 53.40 | 53.40 | 53.40 | 53.40 | 53.40 | -2.55% | 100 |
| Feb 16, 2026 | 54.20 | 54.80 | 54.20 | 54.80 | 54.80 | 1.48% | 51 |
| Feb 13, 2026 | 54.00 | 54.60 | 54.00 | 54.00 | 54.00 | -3.91% | 81 |
| Feb 12, 2026 | 56.20 | 56.20 | 56.20 | 56.20 | 56.20 | 2.18% | 118 |
| Feb 10, 2026 | 54.20 | 55.00 | 54.20 | 55.00 | 55.00 | 1.85% | 30 |
| Feb 9, 2026 | 54.00 | 54.00 | 54.00 | 54.00 | 54.00 | 1.12% | 25 |
| Feb 6, 2026 | 53.40 | 53.40 | 53.40 | 53.40 | 53.40 | -1.11% | 20 |
| Feb 5, 2026 | 55.60 | 55.60 | 54.00 | 54.00 | 54.00 | -2.53% | 314 |
| Feb 4, 2026 | 56.20 | 56.20 | 55.40 | 55.40 | 55.40 | - | 125 |
| Feb 3, 2026 | 54.60 | 55.40 | 54.60 | 55.40 | 55.40 | 6.95% | 177 |
| Feb 2, 2026 | 51.80 | 51.80 | 51.80 | 51.80 | 51.80 | -8.80% | 2 |
| Jan 30, 2026 | 56.80 | 56.80 | 56.80 | 56.80 | 56.80 | 0.35% | - |
| Jan 29, 2026 | 56.60 | 57.60 | 56.60 | 56.60 | 56.60 | -3.41% | 61 |
| Jan 28, 2026 | 58.00 | 58.60 | 57.40 | 58.60 | 58.60 | 0.69% | 302 |
| Jan 27, 2026 | 56.40 | 58.20 | 56.40 | 58.20 | 58.20 | 3.19% | 61 |
| Jan 26, 2026 | 55.40 | 56.40 | 55.40 | 56.40 | 56.40 | 4.83% | 135 |
| Jan 23, 2026 | 53.80 | 53.80 | 53.80 | 53.80 | 53.80 | -2.18% | 2 |
| Jan 22, 2026 | 54.20 | 55.40 | 54.20 | 55.00 | 55.00 | 17.27% | 267 |
| Jan 21, 2026 | 47.30 | 47.30 | 46.90 | 46.90 | 46.90 | 4.92% | 350 |
| Jan 19, 2026 | 45.20 | 45.20 | 44.70 | 44.70 | 44.70 | 5.18% | 132 |
| Jan 16, 2026 | 42.50 | 42.50 | 42.50 | 42.50 | 42.50 | -1.16% | 2 |
| Jan 15, 2026 | 43.00 | 43.00 | 43.00 | 43.00 | 43.00 | 0.23% | 50 |
| Jan 14, 2026 | 42.90 | 42.90 | 42.90 | 42.90 | 42.90 | -5.30% | 100 |
| Jan 13, 2026 | 45.20 | 46.90 | 45.20 | 45.30 | 45.30 | 9.69% | 152 |
| Jan 12, 2026 | 40.70 | 41.30 | 40.70 | 41.30 | 41.30 | -1.67% | 53 |
| Jan 6, 2026 | 42.00 | 42.00 | 42.00 | 42.00 | 42.00 | -2.78% | 60 |
| Jan 5, 2026 | 41.70 | 43.20 | 41.70 | 43.20 | 43.20 | 12.21% | 137 |
| Jan 2, 2026 | 38.60 | 39.10 | 38.50 | 38.50 | 38.50 | -2.04% | 325 |
| Dec 30, 2025 | 39.30 | 39.30 | 39.30 | 39.30 | 39.30 | -3.44% | 1 |
| Dec 29, 2025 | 40.70 | 41.30 | 40.60 | 40.70 | 40.70 | -2.40% | 246 |
| Dec 23, 2025 | 40.30 | 41.70 | 40.30 | 41.70 | 41.70 | 4.77% | 12 |
| Dec 19, 2025 | 39.80 | 39.80 | 39.80 | 39.80 | 39.80 | -4.33% | 35 |
| Dec 17, 2025 | 41.60 | 41.60 | 41.60 | 41.60 | 41.60 | - | 1 |
| Dec 16, 2025 | 42.30 | 42.30 | 41.60 | 41.60 | 41.60 | -6.31% | 2,264 |
| Dec 15, 2025 | 44.40 | 44.40 | 44.40 | 44.40 | 44.40 | 0.23% | 1 |
| Dec 12, 2025 | 44.30 | 44.30 | 44.30 | 44.30 | 44.30 | -2.21% | 50 |
| Dec 10, 2025 | 46.00 | 46.00 | 45.30 | 45.30 | 45.30 | -1.09% | 3,361 |
| Dec 8, 2025 | 45.80 | 45.80 | 45.80 | 45.80 | 45.80 | 5.53% | 45 |
| Nov 28, 2025 | 43.40 | 43.40 | 43.40 | 43.40 | 43.40 | -1.81% | 145 |