Samsung Electronics Co., Ltd. (LON:BC94)
London · Delayed Price · Currency is GBP · Price in USD 1,610.00
+27.00 (1.71%)
Oct 3, 2025, 6:40 PM BST
Samsung Electronics Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 3, 2025 | 1,600.00 | 1,614.00 | 1,591.00 | 1,610.00 | 1,606.00 | 1.71% | 942 |
| Oct 2, 2025 | 1,593.00 | 1,601.00 | 1,581.00 | 1,583.00 | 1,583.00 | 0.70% | 13,616 |
| Oct 1, 2025 | 1,523.00 | 1,573.00 | 1,468.00 | 1,572.00 | 1,572.00 | 5.50% | 503 |
| Sep 30, 2025 | 1,485.00 | 1,529.00 | 1,483.00 | 1,490.00 | 1,490.00 | -0.86% | 419 |
| Sep 29, 2025 | 1,504.00 | 1,506.00 | 1,494.00 | 1,503.00 | 1,503.00 | 1.97% | 910 |
| Sep 26, 2025 | 1,465.00 | 1,474.00 | 1,461.00 | 1,474.00 | 1,474.00 | -1.99% | 225 |
| Sep 25, 2025 | 1,529.00 | 1,529.00 | 1,502.50 | 1,504.00 | 1,504.00 | -0.07% | 912 |
| Sep 24, 2025 | 1,518.00 | 1,527.00 | 1,501.00 | 1,505.00 | 1,505.00 | -1.05% | 499 |
| Sep 23, 2025 | 1,514.00 | 1,539.00 | 1,508.00 | 1,521.00 | 1,521.00 | 1.67% | 743 |
| Sep 22, 2025 | 1,490.00 | 1,499.00 | 1,486.00 | 1,496.00 | 1,496.00 | 4.76% | 794 |
| Sep 19, 2025 | 1,424.00 | 1,433.00 | 1,412.00 | 1,428.00 | 1,428.00 | -0.83% | 684 |
| Sep 18, 2025 | 1,441.00 | 1,455.00 | 1,431.00 | 1,440.00 | 1,440.00 | 1.78% | 1,431 |
| Sep 17, 2025 | 1,406.00 | 1,421.00 | 1,406.00 | 1,414.75 | 1,414.75 | -0.44% | 335 |
| Sep 16, 2025 | 1,426.00 | 1,437.00 | 1,421.00 | 1,421.00 | 1,421.00 | 3.05% | 1,108 |
| Sep 15, 2025 | 1,378.00 | 1,394.00 | 1,366.00 | 1,379.00 | 1,379.00 | 1.70% | 3,433 |
| Sep 12, 2025 | 1,360.00 | 1,378.00 | 1,352.00 | 1,356.00 | 1,356.00 | 0.44% | 143 |
| Sep 11, 2025 | 1,313.00 | 1,352.00 | 1,302.00 | 1,350.00 | 1,350.00 | 2.35% | 330 |
| Sep 10, 2025 | 1,300.00 | 1,319.00 | 1,298.00 | 1,319.00 | 1,319.00 | 2.25% | 354 |
| Sep 9, 2025 | 1,279.00 | 1,300.00 | 1,271.00 | 1,290.00 | 1,290.00 | 1.82% | 188 |
| Sep 8, 2025 | 1,260.00 | 1,269.00 | 1,257.00 | 1,267.00 | 1,267.00 | 1.12% | 791 |
| Sep 5, 2025 | 1,256.00 | 1,262.00 | 1,248.00 | 1,253.00 | 1,253.00 | 0.40% | 870 |
| Sep 4, 2025 | 1,248.00 | 1,252.00 | 1,243.00 | 1,248.00 | 1,248.00 | -0.08% | 86 |
| Sep 3, 2025 | 1,241.00 | 1,253.00 | 1,238.00 | 1,249.00 | 1,249.00 | 2.13% | 116 |
| Sep 2, 2025 | 1,238.00 | 1,240.00 | 1,216.00 | 1,223.00 | 1,223.00 | 1.33% | 229 |
| Sep 1, 2025 | 1,206.00 | 1,218.00 | 1,205.00 | 1,207.00 | 1,207.00 | -2.58% | 429 |
| Aug 29, 2025 | 1,248.00 | 1,251.00 | 1,233.00 | 1,239.00 | 1,239.00 | -1.27% | 280 |
| Aug 28, 2025 | 1,249.00 | 1,258.00 | 1,243.00 | 1,255.00 | 1,255.00 | -0.08% | 276 |
| 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 |