Samsung Electronics Co., Ltd. (LON:BC94)
London · Delayed Price · Currency is GBP · Price in USD 1,238.00
-17.00 (-1.35%)
Aug 29, 2025, 4:44 PM BST
Samsung Electronics Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 28, 2025 | 1,249.00 | 1,258.00 | 1,243.00 | 1,255.00 | 1,255.00 | -0.08% | 246 |
| Aug 27, 2025 | 1,254.00 | 1,263.00 | 1,248.00 | 1,256.00 | 1,256.00 | -0.32% | 120 |
| Aug 26, 2025 | 1,256.00 | 1,262.00 | 1,248.00 | 1,260.00 | 1,260.00 | -3.00% | 292 |
| Aug 22, 2025 | 1,273.00 | 1,307.00 | 1,241.00 | 1,299.00 | 1,299.00 | 3.67% | 216 |
| Aug 21, 2025 | 1,261.00 | 1,269.00 | 1,249.00 | 1,253.00 | 1,253.00 | -1.10% | 157 |
| Aug 20, 2025 | 1,258.00 | 1,319.00 | 1,222.00 | 1,267.00 | 1,267.00 | 0.80% | 623 |
| Aug 19, 2025 | 1,252.00 | 1,320.00 | 1,250.00 | 1,257.00 | 1,257.00 | 0.08% | 502 |
| Aug 18, 2025 | 1,255.00 | 1,262.00 | 1,248.00 | 1,256.00 | 1,256.00 | -1.10% | 430 |
| Aug 15, 2025 | 1,276.00 | 1,282.00 | 1,265.00 | 1,270.00 | 1,270.00 | -0.39% | 370 |
| Aug 14, 2025 | 1,292.00 | 1,293.00 | 1,261.00 | 1,275.00 | 1,275.00 | -2.30% | 243 |
| Aug 13, 2025 | 1,297.00 | 1,320.00 | 1,294.00 | 1,305.00 | 1,305.00 | 1.64% | 139 |
| Aug 12, 2025 | 1,275.00 | 1,284.00 | 1,269.00 | 1,284.00 | 1,284.00 | 0.63% | 111 |
| Aug 11, 2025 | 1,277.00 | 1,278.00 | 1,259.00 | 1,276.00 | 1,276.00 | -1.01% | 206 |
| Aug 8, 2025 | 1,285.00 | 1,291.00 | 1,278.00 | 1,289.00 | 1,289.00 | 2.46% | 386 |
| Aug 7, 2025 | 1,257.00 | 1,280.00 | 1,250.00 | 1,258.00 | 1,258.00 | 2.53% | 522 |
| Aug 6, 2025 | 1,233.00 | 1,250.00 | 1,210.00 | 1,227.00 | 1,227.00 | -1.68% | 385 |
| Aug 5, 2025 | 1,279.00 | 1,279.00 | 1,239.00 | 1,248.00 | 1,248.00 | -1.58% | 237 |
| Aug 4, 2025 | 1,254.00 | 1,270.00 | 1,248.00 | 1,268.00 | 1,268.00 | 3.34% | 286 |
| Aug 1, 2025 | 1,217.00 | 1,265.00 | 1,205.00 | 1,227.00 | 1,227.00 | -2.23% | 342 |
| 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 |