Samsung Electronics Co., Ltd. (LON:BC94)
United Kingdom · Delayed Price · Currency is GBP · Price in USD 4,106.00
-76.00 (-1.82%)
Nov 3, 2026, 9:14 AM GMT
LON:BC94 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 3, 2026 | 4,057.39 | 4,114.00 | 4,057.39 | 4,106.00 | 4,106.00 | -1.82% | 215 |
| Nov 2, 2026 | 4,258.00 | 4,292.00 | 4,174.00 | 4,182.00 | 4,182.00 | 2.35% | 515 |
| Oct 30, 2026 | 4,184.00 | 4,220.00 | 4,062.00 | 4,086.00 | 4,086.00 | -5.15% | 1,927 |
| Oct 29, 2026 | 4,546.99 | 4,546.99 | 4,250.00 | 4,308.00 | 4,308.00 | -5.53% | 538 |
| Oct 28, 2026 | 4,538.00 | 4,570.00 | 4,500.00 | 4,560.00 | 4,560.00 | 6.05% | 907 |
| Oct 27, 2026 | 4,171.12 | 4,324.00 | 4,118.00 | 4,300.00 | 4,300.00 | 4.27% | 1,555 |
| Oct 26, 2026 | 4,028.00 | 4,136.00 | 4,000.00 | 4,124.00 | 4,124.00 | 1.53% | 775 |
| Oct 23, 2026 | 4,036.59 | 4,076.00 | 4,000.00 | 4,062.00 | 4,062.00 | 2.16% | 1,155 |
| Oct 22, 2026 | 4,050.00 | 4,100.00 | 3,964.00 | 3,976.00 | 3,976.00 | -4.74% | 745 |
| Oct 21, 2026 | 4,158.75 | 4,270.00 | 4,126.00 | 4,174.00 | 4,174.00 | 3.32% | 961 |
| Oct 20, 2026 | 4,002.00 | 4,100.00 | 3,908.00 | 4,040.00 | 4,040.00 | -3.40% | 1,149 |
| Oct 19, 2026 | 4,080.00 | 4,192.00 | 4,078.00 | 4,182.00 | 4,182.00 | 4.13% | 676 |
| Oct 16, 2026 | 4,064.00 | 4,088.00 | 3,990.00 | 4,016.00 | 4,016.00 | -0.30% | 2,242 |
| Oct 15, 2026 | 3,886.00 | 4,048.00 | 3,830.00 | 4,028.00 | 4,028.00 | -7.87% | 3,178 |
| Oct 14, 2026 | 4,350.00 | 4,400.00 | 4,290.00 | 4,372.00 | 4,372.00 | 0.46% | 19,076 |
| Oct 13, 2026 | 4,282.03 | 4,406.00 | 4,282.03 | 4,352.00 | 4,352.00 | -4.56% | 9,946 |
| Oct 12, 2026 | 4,694.00 | 4,722.00 | 4,540.00 | 4,560.00 | 4,560.00 | -4.00% | 8,388 |
| Oct 9, 2026 | 4,830.00 | 4,854.00 | 4,744.00 | 4,750.00 | 4,750.00 | -1.49% | 8,217 |
| Oct 8, 2026 | 4,960.85 | 5,140.11 | 4,812.00 | 4,822.00 | 4,822.00 | -3.33% | 1,451 |
| Oct 7, 2026 | 5,010.00 | 5,050.00 | 4,878.00 | 4,988.00 | 4,988.00 | -1.42% | 1,537 |
| Oct 6, 2026 | 5,137.20 | 5,137.20 | 5,025.00 | 5,060.00 | 5,060.00 | -1.27% | 940 |
| Oct 5, 2026 | 5,175.00 | 5,175.00 | 5,085.00 | 5,125.00 | 5,125.00 | -0.10% | 49,051 |
| Oct 2, 2026 | 5,080.00 | 5,190.00 | 5,070.00 | 5,130.00 | 5,130.00 | 4.01% | 957 |
| Oct 1, 2026 | 5,025.00 | 5,055.00 | 4,900.00 | 4,932.00 | 4,932.00 | -0.12% | 765 |
| Sep 30, 2026 | 5,015.00 | 5,020.00 | 4,898.00 | 4,938.00 | 4,938.00 | -1.16% | 755 |
| Sep 29, 2026 | 5,010.00 | 5,155.00 | 4,996.00 | 4,996.00 | 4,996.00 | 3.22% | 211,162 |
| Sep 28, 2026 | 4,952.00 | 4,988.00 | 4,796.00 | 4,840.00 | 4,840.00 | -4.91% | 612 |
| Sep 25, 2026 | 5,095.00 | 5,140.00 | 5,045.00 | 5,090.00 | 5,090.00 | 2.75% | 473 |
| Sep 24, 2026 | 5,070.00 | 5,075.00 | 4,938.00 | 4,954.00 | 4,954.00 | -4.82% | 69,604 |
| Sep 23, 2026 | 5,215.00 | 5,250.00 | 5,055.00 | 5,205.00 | 5,205.00 | 1.76% | 58,939 |
| Sep 22, 2026 | 5,050.00 | 5,175.00 | 4,972.00 | 5,115.00 | 5,115.00 | 2.20% | 11,095 |
| Sep 21, 2026 | 4,940.00 | 5,050.00 | 4,918.00 | 5,005.00 | 5,005.00 | 7.96% | 124,771 |
| Sep 18, 2026 | 4,718.00 | 4,726.00 | 4,630.00 | 4,636.00 | 4,636.00 | -1.70% | 1,040 |
| Sep 17, 2026 | 4,582.00 | 4,790.00 | 4,564.00 | 4,716.00 | 4,716.00 | 1.73% | 773 |
| Sep 16, 2026 | 4,636.00 | 4,680.00 | 4,598.00 | 4,636.00 | 4,636.00 | 2.34% | 27,859 |
| Sep 15, 2026 | 4,622.13 | 4,622.13 | 4,516.00 | 4,530.00 | 4,530.00 | -0.34% | 806 |
| Sep 14, 2026 | 4,626.00 | 4,638.00 | 4,428.00 | 4,545.37 | 4,545.37 | -7.95% | 1,867 |
| Sep 11, 2026 | 4,850.00 | 4,938.00 | 4,812.00 | 4,938.00 | 4,938.00 | 1.86% | 8,505 |
| Sep 10, 2026 | 4,992.00 | 5,010.00 | 4,774.00 | 4,848.00 | 4,848.00 | -2.53% | 6,097 |
| Sep 9, 2026 | 5,065.00 | 5,080.00 | 4,950.00 | 4,974.00 | 4,974.00 | -1.80% | 1,329 |
| Sep 8, 2026 | 5,040.00 | 5,115.00 | 4,976.00 | 5,065.00 | 5,065.00 | 0.30% | 732 |
| Sep 7, 2026 | 5,030.00 | 5,055.00 | 4,996.00 | 5,050.00 | 5,050.00 | 2.89% | 2,458 |
| Sep 4, 2026 | 4,712.00 | 4,910.00 | 4,658.00 | 4,908.00 | 4,908.00 | 6.23% | 788 |
| Sep 3, 2026 | 4,576.00 | 4,654.00 | 4,548.00 | 4,620.00 | 4,620.00 | -0.35% | 1,085 |
| Sep 2, 2026 | 4,578.00 | 4,684.00 | 4,528.00 | 4,636.00 | 4,636.00 | 0.61% | 3,389 |
| Sep 1, 2026 | 4,750.00 | 4,752.00 | 4,604.00 | 4,608.00 | 4,608.00 | -3.15% | 1,495 |
| Aug 28, 2026 | 4,672.10 | 4,776.00 | 4,660.00 | 4,758.00 | 4,758.00 | 1.19% | 339 |
| Aug 27, 2026 | 4,798.69 | 4,868.00 | 4,690.00 | 4,702.00 | 4,702.00 | -0.47% | 669 |
| Aug 26, 2026 | 4,712.00 | 4,764.00 | 4,676.00 | 4,724.00 | 4,724.00 | 0.94% | 399 |
| Aug 25, 2026 | 4,490.00 | 4,724.00 | 4,490.00 | 4,680.00 | 4,680.00 | 3.54% | 10,903 |