Skip to main content
logo
Samsung Electronics Co., Ltd. (LON:BC94)
London flag London · Delayed Price · Currency is GBP · Price in USD
4,794.00
-64.00 (-1.32%)
May 22, 2026, 7:08 PM GMT

LON:BC94 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
May 22, 20264,806.004,998.004,740.004,784.004,784.00-1.44%4,587
May 21, 20264,904.004,942.004,816.004,854.004,854.002.45%8,981
May 20, 20264,488.004,872.004,488.004,738.004,738.005.10%1,448
May 19, 20264,568.004,610.004,398.004,508.004,508.00-1.69%1,526
May 18, 20264,720.004,824.004,542.004,585.594,585.591.14%1,679
May 15, 20264,582.004,800.004,426.004,534.004,534.00-7.32%9,859
May 14, 20264,928.004,962.004,824.004,892.004,892.002.93%1,336
May 13, 20264,770.004,820.004,650.004,752.804,752.807.04%1,192
May 12, 20264,620.004,700.004,434.004,440.004,440.006.22%1,873
May 11, 20264,836.004,952.004,180.004,180.004,180.00-14.45%3,860
May 8, 20264,574.004,892.004,544.004,886.004,886.006.54%5,503
May 7, 20264,662.004,800.004,526.004,586.004,586.000.89%9,037
May 6, 20264,560.004,688.004,454.004,545.334,545.338.48%1,671
May 5, 20263,896.004,234.003,882.004,190.004,190.0014.42%1,600
May 1, 20263,788.003,916.003,661.993,661.993,661.99-1.08%877
Apr 30, 20263,722.003,788.003,696.003,702.003,702.00-1.54%5,205
Apr 29, 20263,796.003,814.003,750.003,760.003,760.003.42%624
Apr 28, 20263,732.003,754.003,604.003,635.503,635.50-4.63%844
Apr 27, 20263,788.003,854.003,774.003,812.003,812.002.29%550
Apr 24, 20263,676.003,762.003,656.003,726.763,726.76-1.98%871
Apr 23, 20263,780.003,828.003,736.003,802.003,802.001.33%571
Apr 22, 20263,720.003,800.003,654.003,752.003,752.001.85%520
Apr 21, 20263,714.003,756.003,662.003,684.003,684.00-0.86%448
Apr 20, 20263,664.003,752.003,632.003,716.003,716.00-3.23%845
Apr 17, 20263,638.003,872.003,622.003,840.003,840.004.29%745
Apr 16, 20263,680.003,710.003,608.003,682.003,682.002.62%494
Apr 15, 20263,564.003,600.003,532.003,588.003,588.001.48%943
Apr 14, 20263,496.003,562.003,480.003,535.713,535.714.55%8,939
Apr 13, 20263,374.003,406.003,346.003,381.933,381.93-3.10%4,055
Apr 10, 20263,506.003,510.003,446.003,490.003,490.000.63%374
Apr 9, 20263,492.003,500.003,400.003,468.003,468.00-0.79%9,129
Apr 8, 20263,564.003,598.003,468.003,495.523,495.529.92%4,431
Apr 7, 20263,226.003,296.003,138.003,180.003,180.007.72%1,465
Apr 2, 20262,934.003,074.002,882.002,952.152,952.15-6.01%1,760
Apr 1, 20263,158.003,200.003,066.003,140.883,140.8810.75%1,996
Mar 31, 20262,754.002,862.002,718.002,836.002,836.00-3.27%1,442
Mar 30, 20262,898.002,942.002,812.002,932.002,932.000.60%952
Mar 27, 20262,944.002,966.002,866.002,914.402,914.40-1.14%6,421
Mar 26, 20263,017.373,020.002,880.002,948.002,948.00-7.41%1,877
Mar 25, 20263,185.003,200.003,030.003,184.003,184.00-0.13%633
Mar 24, 20263,170.003,206.003,052.003,188.003,188.00-1.60%522
Mar 23, 20263,050.003,374.003,028.003,240.003,240.000.75%1,799
Mar 20, 20263,320.003,426.003,194.003,216.003,216.00-1.89%725
Mar 19, 20263,320.003,342.003,160.003,278.003,278.00-3.02%904
Mar 18, 20263,486.003,500.003,340.003,380.003,380.001.02%8,504
Mar 17, 20263,246.003,362.003,222.003,346.003,346.004.11%1,334
Mar 16, 20263,132.003,284.003,110.003,214.003,214.005.24%548
Mar 13, 20263,032.003,148.002,998.003,054.003,054.001.69%957
Mar 12, 20263,174.003,192.002,978.003,003.153,003.15-5.92%7,138
Mar 11, 20263,196.003,280.003,142.003,192.003,192.00-1.35%4,111