Samsung Electronics Co., Ltd. (LON:BC94)
London · Delayed Price · Currency is GBP · Price in USD 1,226.00
-29.00 (-2.31%)
Aug 1, 2025, 7:14 PM BST
Samsung Electronics Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 1, 2025 | 1,217.00 | 1,265.00 | 1,205.00 | 1,226.00 | 1,226.00 | -2.31% | 297 |
| Jul 31, 2025 | 1,286.00 | 1,309.00 | 1,253.00 | 1,255.00 | 1,255.00 | -3.01% | 302 |
| Jul 30, 2025 | 1,298.00 | 1,354.00 | 1,288.00 | 1,294.00 | 1,294.00 | 2.29% | 381 |
| Jul 29, 2025 | 1,256.06 | 1,274.00 | 1,256.06 | 1,265.00 | 1,265.00 | 0.40% | 1,137 |
| Jul 28, 2025 | 1,269.00 | 1,270.00 | 1,253.00 | 1,260.00 | 1,260.00 | 6.24% | 604 |
| Jul 25, 2025 | 1,190.00 | 1,195.00 | 1,180.00 | 1,186.00 | 1,186.00 | -1.00% | 239 |
| Jul 24, 2025 | 1,196.00 | 1,209.00 | 1,172.00 | 1,198.00 | 1,198.00 | -0.66% | 1,539 |
| Jul 23, 2025 | 1,198.00 | 1,212.00 | 1,195.00 | 1,206.00 | 1,206.00 | 1.77% | 88 |
| Jul 22, 2025 | 1,197.00 | 1,210.00 | 1,172.00 | 1,185.00 | 1,185.00 | -3.58% | 260 |
| Jul 21, 2025 | 1,217.00 | 1,250.00 | 1,216.00 | 1,229.00 | 1,229.00 | 2.16% | 327 |
| Jul 18, 2025 | 1,198.00 | 1,206.00 | 1,172.00 | 1,203.00 | 1,203.00 | 1.09% | 299 |
| Jul 17, 2025 | 1,190.00 | 1,200.00 | 1,187.00 | 1,190.00 | 1,190.00 | 1.80% | 290 |
| Jul 16, 2025 | 1,161.00 | 1,173.00 | 1,153.00 | 1,169.00 | 1,169.00 | 1.92% | 246 |
| Jul 15, 2025 | 1,150.00 | 1,155.00 | 1,141.00 | 1,147.00 | 1,147.00 | -1.97% | 430 |
| Jul 14, 2025 | 1,130.00 | 1,170.00 | 1,105.00 | 1,170.00 | 1,170.00 | 3.45% | 140 |
| Jul 11, 2025 | 1,132.00 | 1,159.00 | 1,126.00 | 1,131.00 | 1,131.00 | 2.26% | 308 |
| Jul 10, 2025 | 1,109.00 | 1,118.00 | 1,099.00 | 1,106.00 | 1,106.00 | 0.55% | 214 |
| Jul 9, 2025 | 1,099.00 | 1,103.00 | 1,086.00 | 1,100.00 | 1,100.00 | -1.08% | 276 |
| Jul 8, 2025 | 1,114.00 | 1,117.00 | 1,098.00 | 1,112.00 | 1,112.00 | -0.98% | 244 |
| Jul 7, 2025 | 1,123.00 | 1,132.00 | 1,116.00 | 1,123.00 | 1,123.00 | -2.43% | 189 |
| Jul 4, 2025 | 1,150.00 | 1,169.00 | 1,144.00 | 1,151.00 | 1,151.00 | -1.12% | 147 |
| Jul 3, 2025 | 1,154.00 | 1,169.00 | 1,152.00 | 1,164.00 | 1,164.00 | 4.68% | 525 |
| Jul 2, 2025 | 1,108.00 | 1,119.00 | 1,103.00 | 1,112.00 | 1,112.00 | 0.36% | 108 |
| Jul 1, 2025 | 1,113.00 | 1,118.00 | 1,090.00 | 1,108.00 | 1,108.00 | 0.18% | 210 |
| Jun 30, 2025 | 1,112.00 | 1,112.00 | 1,101.00 | 1,106.00 | 1,106.00 | -0.90% | 503 |
| Jun 27, 2025 | 1,119.00 | 1,130.00 | 1,108.00 | 1,116.00 | 1,116.00 | 0.63% | 145 |
| Jun 26, 2025 | 1,107.00 | 1,126.00 | 1,054.00 | 1,109.00 | 1,109.00 | -0.63% | 223 |
| Jun 25, 2025 | 1,125.00 | 1,129.00 | 1,114.00 | 1,116.00 | 1,116.00 | -0.27% | 197 |
| Jun 24, 2025 | 1,095.05 | 1,129.00 | 1,095.05 | 1,119.00 | 1,119.00 | 7.39% | 1,057 |
| Jun 23, 2025 | 1,051.00 | 1,053.00 | 1,036.00 | 1,042.00 | 1,042.00 | -3.96% | 147 |
| Jun 20, 2025 | 1,086.00 | 1,095.00 | 1,056.00 | 1,085.00 | 1,085.00 | 1.40% | 144 |
| Jun 19, 2025 | 1,071.00 | 1,078.00 | 1,065.00 | 1,070.00 | 1,070.00 | -1.47% | 529 |
| Jun 18, 2025 | 1,087.00 | 1,094.00 | 1,079.00 | 1,086.00 | 1,086.00 | 2.16% | 284 |
| Jun 17, 2025 | 1,076.31 | 1,076.31 | 1,051.00 | 1,063.00 | 1,063.00 | - | 372 |
| Jun 16, 2025 | 1,046.00 | 1,069.00 | 1,034.00 | 1,063.00 | 1,063.00 | -0.47% | 5,249 |
| Jun 13, 2025 | 1,061.00 | 1,071.00 | 1,059.00 | 1,068.00 | 1,068.00 | -2.55% | 251 |
| Jun 12, 2025 | 1,086.00 | 1,098.00 | 1,067.00 | 1,096.00 | 1,096.00 | 0.18% | 229 |
| Jun 11, 2025 | 1,086.00 | 1,105.00 | 1,083.00 | 1,094.00 | 1,094.00 | 1.20% | 167 |
| Jun 10, 2025 | 1,081.00 | 1,083.00 | 1,074.00 | 1,081.00 | 1,081.00 | -2.08% | 2,393 |
| Jun 9, 2025 | 1,096.00 | 1,110.00 | 1,093.00 | 1,104.00 | 1,104.00 | 1.38% | 203 |
| Jun 6, 2025 | 1,090.00 | 1,095.00 | 1,066.00 | 1,089.00 | 1,089.00 | -1.00% | 176 |
| Jun 5, 2025 | 1,080.00 | 1,101.00 | 1,066.00 | 1,100.00 | 1,100.00 | 4.17% | 290 |
| Jun 4, 2025 | 1,048.00 | 1,063.00 | 1,044.00 | 1,056.00 | 1,056.00 | 0.96% | 439 |
| Jun 3, 2025 | 1,042.00 | 1,047.00 | 1,034.00 | 1,046.00 | 1,046.00 | 0.97% | 106 |
| Jun 2, 2025 | 1,028.50 | 1,039.00 | 1,021.00 | 1,036.00 | 1,036.00 | 2.98% | 290 |
| May 30, 2025 | 1,012.00 | 1,016.00 | 1,000.00 | 1,006.00 | 1,006.00 | -0.30% | 921 |
| May 29, 2025 | 1,016.00 | 1,050.00 | 1,005.00 | 1,009.00 | 1,009.00 | 0.20% | 274 |
| May 28, 2025 | 1,008.00 | 1,018.00 | 1,004.00 | 1,007.00 | 1,007.00 | 3.12% | 345 |
| May 27, 2025 | 975.00 | 979.00 | 970.50 | 976.50 | 976.50 | - | 242 |
| May 23, 2025 | 987.07 | 996.50 | 950.00 | 976.50 | 976.50 | -0.41% | 83,017 |