Skip to main content
logo
Samsung Electronics Co., Ltd. (LON:BC94)
London flag London · Delayed Price · Currency is GBP · Price in USD
3,298.00
+98.00 (3.06%)
At close: Mar 4, 2026

Samsung Electronics Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 4, 20262,968.003,306.002,926.003,298.003,298.003.06%17,654
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