Skip to main content
logo
Samsung Electronics Co., Ltd. (LON:BC94)
London flag London · Delayed Price · Currency is GBP · Price in USD
4,206.00
+324.00 (8.35%)
May 5, 2026, 3:55 PM GMT

LON:BC94 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
Mar 10, 20263,202.003,300.003,174.003,235.843,235.846.23%10,511
Mar 9, 20262,890.003,062.002,860.003,046.003,046.000.20%11,513
Mar 6, 20263,216.003,228.002,940.003,040.003,040.00-2.69%1,400
Mar 5, 20263,264.003,312.003,068.003,124.003,124.00-4.11%13,545
Mar 4, 20262,968.003,306.002,926.003,258.003,258.001.81%18,341
Mar 3, 20263,587.383,652.192,982.003,200.003,200.00-10.06%3,656
Mar 2, 20263,518.003,598.003,434.003,558.003,558.00-2.31%1,621
Feb 27, 20263,726.003,754.003,560.003,642.003,642.000.17%1,705
Feb 26, 20263,946.003,950.003,598.003,636.003,636.000.51%6,112
Feb 25, 20263,570.003,628.003,518.003,617.403,617.404.61%15,757
Feb 24, 20263,420.003,520.003,416.003,458.053,458.054.22%1,072
Feb 23, 20263,402.803,402.803,306.003,318.003,318.000.70%10,971
Feb 20, 20263,258.603,362.003,218.003,294.813,294.812.20%9,988
Feb 19, 20263,259.453,268.003,164.003,224.003,224.002.22%8,025