Samsung Electronics Co., Ltd. (LON:BC94)
London · Delayed Price · Currency is GBP · Price in USD 2,605.85
+13.85 (0.53%)
At close: Jan 22, 2026
Samsung Electronics Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 22, 2026 | 2,600.00 | 2,620.00 | 2,586.00 | 2,605.85 | 2,605.85 | 0.53% | 2,250 |
| Jan 21, 2026 | 2,528.00 | 2,602.00 | 2,506.00 | 2,592.00 | 2,592.00 | 6.04% | 801 |
| Jan 20, 2026 | 2,440.00 | 2,468.00 | 2,342.00 | 2,444.46 | 2,444.46 | -2.53% | 842 |
| Jan 19, 2026 | 2,532.00 | 2,534.00 | 2,500.00 | 2,508.00 | 2,508.00 | -1.18% | 305 |
| Jan 16, 2026 | 2,526.00 | 2,600.00 | 2,518.00 | 2,538.00 | 2,538.00 | 2.26% | 449 |
| Jan 15, 2026 | 2,428.00 | 2,498.00 | 2,358.00 | 2,482.00 | 2,482.00 | 4.99% | 10,379 |
| Jan 14, 2026 | 2,315.77 | 2,378.00 | 2,315.77 | 2,364.00 | 2,364.00 | 2.34% | 373 |
| Jan 13, 2026 | 2,372.75 | 2,372.75 | 2,268.00 | 2,310.00 | 2,310.00 | -3.35% | 1,224 |
| Jan 12, 2026 | 2,364.00 | 2,406.00 | 2,350.00 | 2,390.00 | 2,390.00 | -0.50% | 609 |
| Jan 9, 2026 | 2,364.00 | 2,410.00 | 2,360.00 | 2,402.00 | 2,402.00 | 2.30% | 628 |
| Jan 8, 2026 | 2,381.31 | 2,426.00 | 2,342.00 | 2,348.00 | 2,348.00 | -2.57% | 3,162 |
| Jan 7, 2026 | 2,410.00 | 2,438.00 | 2,390.00 | 2,410.00 | 2,410.00 | 1.26% | 11,059 |
| Jan 6, 2026 | 2,386.00 | 2,396.00 | 2,332.00 | 2,380.00 | 2,380.00 | 0.51% | 7,776 |
| Jan 5, 2026 | 2,376.00 | 2,400.00 | 2,340.00 | 2,368.00 | 2,368.00 | 6.76% | 6,607 |
| Jan 2, 2026 | 2,202.00 | 2,236.00 | 2,182.00 | 2,218.00 | 2,218.00 | 7.77% | 7,400 |
| Dec 31, 2025 | 2,064.00 | 2,064.00 | 2,000.00 | 2,058.00 | 2,058.00 | -0.58% | 168 |
| Dec 30, 2025 | 2,042.00 | 2,078.00 | 2,038.00 | 2,070.00 | 2,070.00 | 1.07% | 3,126 |
| Dec 29, 2025 | 1,970.00 | 2,076.00 | 1,957.00 | 2,048.00 | 2,048.00 | 7.23% | 484 |
| Dec 24, 2025 | 1,895.00 | 1,939.00 | 1,878.00 | 1,910.00 | 1,910.00 | 1.22% | 85 |
| Dec 23, 2025 | 1,870.00 | 1,900.00 | 1,865.00 | 1,887.00 | 1,887.00 | 1.40% | 310 |
| Dec 22, 2025 | 1,863.00 | 1,895.00 | 1,830.00 | 1,861.00 | 1,861.00 | 2.25% | 157 |
| Dec 19, 2025 | 1,791.00 | 1,829.00 | 1,791.00 | 1,820.00 | 1,820.00 | -2.05% | 122 |
| Dec 18, 2025 | 1,818.00 | 1,862.00 | 1,809.00 | 1,858.00 | 1,858.00 | 2.20% | 260 |
| Dec 17, 2025 | 1,807.00 | 1,875.00 | 1,788.00 | 1,818.00 | 1,818.00 | 3.59% | 347 |
| Dec 16, 2025 | 1,780.00 | 1,780.00 | 1,700.00 | 1,755.00 | 1,755.00 | -1.63% | 7,895 |
| Dec 15, 2025 | 1,792.00 | 1,875.00 | 1,767.00 | 1,784.00 | 1,784.00 | 0.29% | 646 |
| Dec 12, 2025 | 1,830.00 | 1,858.00 | 1,766.00 | 1,778.81 | 1,778.81 | -2.48% | 273 |
| Dec 11, 2025 | 1,828.00 | 1,895.00 | 1,811.00 | 1,824.00 | 1,824.00 | -0.65% | 238 |
| Dec 10, 2025 | 1,824.00 | 1,839.00 | 1,823.00 | 1,836.00 | 1,836.00 | 0.22% | 224 |
| Dec 9, 2025 | 1,849.00 | 1,850.00 | 1,796.00 | 1,832.00 | 1,832.00 | -0.70% | 676 |
| Dec 8, 2025 | 1,849.50 | 1,894.00 | 1,839.00 | 1,845.00 | 1,845.00 | 0.76% | 374 |
| Dec 5, 2025 | 1,824.00 | 1,850.00 | 1,814.00 | 1,831.00 | 1,831.00 | 4.03% | 380 |
| Dec 4, 2025 | 1,778.00 | 1,780.00 | 1,754.00 | 1,760.06 | 1,760.06 | -0.11% | 111 |
| Dec 3, 2025 | 1,779.00 | 1,782.00 | 1,752.00 | 1,762.00 | 1,762.00 | 0.11% | 2,664 |
| Dec 2, 2025 | 1,755.00 | 1,789.00 | 1,752.00 | 1,760.00 | 1,760.00 | 2.69% | 248 |
| Dec 1, 2025 | 1,736.31 | 1,736.31 | 1,702.00 | 1,713.83 | 1,713.83 | -0.53% | 4,425 |
| Nov 28, 2025 | 1,711.00 | 1,765.00 | 1,708.00 | 1,723.00 | 1,723.00 | -2.16% | 468 |
| Nov 27, 2025 | 1,748.00 | 1,783.00 | 1,700.00 | 1,761.00 | 1,761.00 | 0.92% | 154 |
| Nov 26, 2025 | 1,736.00 | 1,748.00 | 1,670.00 | 1,745.00 | 1,745.00 | 3.68% | 504 |
| Nov 25, 2025 | 1,683.00 | 1,701.00 | 1,660.00 | 1,683.00 | 1,683.00 | 1.08% | 2,067 |
| Nov 24, 2025 | 1,635.00 | 1,671.00 | 1,621.00 | 1,665.00 | 1,665.00 | 3.54% | 165 |
| Nov 21, 2025 | 1,672.00 | 1,672.00 | 1,555.00 | 1,608.00 | 1,608.00 | -3.83% | 10,930 |
| Nov 20, 2025 | 1,708.00 | 1,724.00 | 1,672.00 | 1,672.00 | 1,672.00 | 2.26% | 662 |
| Nov 19, 2025 | 1,635.00 | 1,695.00 | 1,611.00 | 1,635.00 | 1,635.00 | -1.51% | 97 |
| Nov 18, 2025 | 1,661.00 | 1,680.00 | 1,618.00 | 1,660.00 | 1,660.00 | -4.16% | 782 |
| Nov 17, 2025 | 1,698.00 | 1,732.00 | 1,698.00 | 1,732.00 | 1,732.00 | 2.55% | 8,508 |
| Nov 14, 2025 | 1,655.00 | 1,700.00 | 1,639.00 | 1,689.00 | 1,689.00 | -2.63% | 606 |
| Nov 13, 2025 | 1,759.00 | 1,759.00 | 1,714.00 | 1,734.55 | 1,734.55 | -0.43% | 1,279 |
| Nov 12, 2025 | 1,749.00 | 1,762.00 | 1,733.00 | 1,742.00 | 1,742.00 | -0.29% | 572 |
| Nov 11, 2025 | 1,770.00 | 1,772.00 | 1,744.00 | 1,747.00 | 1,747.00 | 0.87% | 547 |