Samsung Electronics Co., Ltd. (LON:BC94)
London · Delayed Price · Currency is GBP · Price in USD 4,620.00
-16.00 (-0.35%)
Sep 3, 2026, 4:53 PM GMT
LON:BC94 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 3, 2026 | 4,576.00 | 4,608.00 | 4,548.00 | 4,552.00 | - | -1.81% | 125 |
| 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 |
| Aug 24, 2026 | 4,660.00 | 4,700.00 | 4,438.00 | 4,520.12 | 4,520.12 | -6.88% | 4,519 |
| Aug 21, 2026 | 5,105.00 | 5,110.00 | 4,808.00 | 4,854.00 | 4,854.00 | -0.27% | 26,397 |
| Aug 20, 2026 | 4,864.00 | 4,908.00 | 4,708.00 | 4,867.00 | 4,867.00 | 5.39% | 1,826 |
| Aug 19, 2026 | 4,568.00 | 4,720.00 | 4,530.00 | 4,618.00 | 4,618.00 | 0.14% | 2,612 |
| Aug 18, 2026 | 4,786.00 | 4,790.00 | 4,502.00 | 4,611.60 | 4,611.60 | -9.93% | 1,930 |
| Aug 17, 2026 | 4,800.00 | 5,160.00 | 4,800.00 | 5,120.00 | 5,120.00 | 5.64% | 13,071 |
| Aug 14, 2026 | 4,854.00 | 4,932.00 | 4,788.00 | 4,846.42 | 4,846.42 | 2.12% | 763 |
| Aug 13, 2026 | 4,696.00 | 4,914.00 | 4,606.00 | 4,746.00 | 4,746.00 | 2.04% | 964 |
| Aug 12, 2026 | 4,516.00 | 4,716.00 | 4,500.00 | 4,650.98 | 4,650.98 | 8.83% | 6,205 |
| Aug 11, 2026 | 4,226.00 | 4,350.00 | 4,194.00 | 4,273.55 | 4,273.55 | 5.47% | 11,713 |
| Aug 10, 2026 | 4,088.00 | 4,118.00 | 4,008.00 | 4,052.00 | 4,052.00 | -0.20% | 12,656 |
| Aug 7, 2026 | 4,236.00 | 4,270.00 | 4,026.00 | 4,060.00 | 4,060.00 | -4.15% | 7,317 |
| Aug 6, 2026 | 4,078.00 | 4,236.00 | 3,974.00 | 4,236.00 | 4,236.00 | -3.29% | 1,585 |
| Aug 5, 2026 | 4,344.00 | 4,424.00 | 4,226.00 | 4,380.00 | 4,380.00 | -1.44% | 1,356 |
| Aug 4, 2026 | 4,214.00 | 4,466.00 | 4,164.00 | 4,444.00 | 4,444.00 | 8.07% | 1,068 |
| Aug 3, 2026 | 4,194.00 | 4,222.00 | 3,956.00 | 4,112.00 | 4,112.00 | -2.91% | 5,661 |
| Jul 31, 2026 | 4,454.00 | 4,512.00 | 4,122.00 | 4,235.38 | 4,235.38 | 5.37% | 1,993 |
| Jul 30, 2026 | 3,683.54 | 4,158.00 | 3,550.00 | 4,019.40 | 4,019.40 | 10.00% | 20,759 |
| Jul 29, 2026 | 3,676.00 | 3,902.70 | 3,620.00 | 3,654.00 | 3,654.00 | -2.61% | 31,876 |
| Jul 28, 2026 | 3,790.84 | 4,071.95 | 3,670.00 | 3,751.86 | 3,751.86 | -7.77% | 32,798 |
| Jul 27, 2026 | 4,348.00 | 4,368.00 | 4,026.00 | 4,068.00 | 4,068.00 | -3.61% | 1,861 |
| Jul 24, 2026 | 4,290.00 | 4,384.00 | 4,160.00 | 4,220.25 | 4,220.25 | -8.89% | 1,530 |
| Jul 23, 2026 | 4,572.00 | 4,650.00 | 4,438.00 | 4,632.00 | 4,632.00 | 4.91% | 1,330 |
| Jul 22, 2026 | 4,444.00 | 4,542.00 | 4,342.00 | 4,415.14 | 4,415.14 | -1.93% | 2,696 |
| Jul 21, 2026 | 4,402.00 | 4,598.00 | 4,402.00 | 4,502.00 | 4,502.00 | 7.74% | 3,236 |
| Jul 20, 2026 | 4,154.00 | 4,300.00 | 4,106.00 | 4,178.46 | 4,178.46 | 5.48% | 2,352 |
| Jul 17, 2026 | 3,970.00 | 4,204.00 | 3,864.00 | 3,961.22 | 3,961.22 | -6.46% | 9,127 |
| Jul 16, 2026 | 4,336.00 | 4,348.00 | 4,178.00 | 4,234.96 | 4,234.96 | -8.38% | 11,037 |
| Jul 15, 2026 | 4,674.00 | 4,688.00 | 44.03 | 4,622.53 | 4,622.53 | -1.44% | 230,418 |
| Jul 14, 2026 | 4,418.00 | 4,690.00 | 4,400.00 | 4,690.00 | 4,690.00 | 7.66% | 29,111 |
| Jul 13, 2026 | 4,300.00 | 4,476.00 | 4,266.00 | 4,356.33 | 4,356.33 | -8.56% | 92,006 |
| Jul 10, 2026 | 4,790.00 | 4,888.00 | 4,690.00 | 4,764.13 | 4,764.13 | -2.59% | 29,617 |
| Jul 9, 2026 | 4,619.94 | 4,958.00 | 4,619.94 | 4,890.98 | 4,890.98 | 6.84% | 12,355 |
| Jul 8, 2026 | 4,588.00 | 4,710.00 | 4,352.00 | 4,577.99 | 4,577.99 | -4.83% | 59,227 |
| Jul 7, 2026 | 4,842.00 | 4,860.00 | 4,670.00 | 4,810.23 | 4,810.23 | -7.14% | 1,386 |
| Jul 6, 2026 | 5,165.00 | 5,215.00 | 5,040.00 | 5,180.00 | 5,180.00 | 1.87% | 106,340 |
| Jul 3, 2026 | 5,000.00 | 5,105.00 | 4,972.00 | 5,085.00 | 5,085.00 | 10.64% | 888 |
| Jul 2, 2026 | 4,582.00 | 4,922.00 | 4,560.00 | 4,595.95 | 4,595.95 | -6.62% | 21,454 |
| Jul 1, 2026 | 5,055.00 | 5,105.00 | 4,894.00 | 4,922.00 | 4,922.00 | -8.68% | 22,637 |
| Jun 30, 2026 | 5,385.00 | 5,400.00 | 5,310.00 | 5,390.00 | 5,390.00 | 5.38% | 25,939 |
| Jun 29, 2026 | 5,200.00 | 5,285.00 | 4,954.00 | 5,115.00 | 5,115.00 | -7.81% | 29,875 |
| Jun 26, 2026 | 5,500.00 | 5,595.00 | 5,325.00 | 5,555.00 | 5,548.22 | -0.29% | 3,491 |
| Jun 25, 2026 | 5,835.00 | 5,890.00 | 5,455.00 | 5,571.25 | 5,564.45 | 3.17% | 31,658 |