Samsung Electronics Co., Ltd. (LON:BC94)
London · Delayed Price · Currency is GBP · Price in USD 4,220.25
-411.75 (-8.89%)
Jul 24, 2026, 4:52 PM GMT
LON:BC94 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 24, 2026 | 4,292.00 | 4,316.00 | 4,290.00 | 4,310.00 | - | -6.95% | 41 |
| 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 | -7.92% | 29,875 |
| Jun 26, 2026 | 5,500.00 | 5,595.00 | 5,325.00 | 5,555.00 | 5,555.00 | -0.29% | 3,491 |
| Jun 25, 2026 | 5,835.00 | 5,890.00 | 5,455.00 | 5,571.25 | 5,571.25 | 3.17% | 31,658 |
| Jun 24, 2026 | 5,460.00 | 5,540.00 | 5,320.00 | 5,400.00 | 5,400.00 | 5.88% | 44,845 |
| Jun 23, 2026 | 5,100.00 | 5,240.00 | 4,990.00 | 5,100.00 | 5,100.00 | -12.30% | 14,782 |
| Jun 22, 2026 | 5,680.00 | 5,915.00 | 5,670.00 | 5,815.35 | 5,815.35 | 1.85% | 49,760 |
| Jun 19, 2026 | 5,785.00 | 5,795.00 | 5,703.75 | 5,710.00 | 5,710.00 | -4.99% | 1,270 |
| Jun 18, 2026 | 5,870.00 | 6,025.00 | 5,770.00 | 6,010.00 | 6,010.00 | 7.32% | 887 |
| Jun 17, 2026 | 5,660.00 | 5,710.00 | 5,510.00 | 5,600.00 | 5,600.00 | 2.28% | 10,620 |
| Jun 16, 2026 | 5,669.85 | 5,730.00 | 5,440.00 | 5,475.00 | 5,475.00 | -3.61% | 18,137 |
| Jun 15, 2026 | 5,540.00 | 5,705.00 | 5,465.00 | 5,680.00 | 5,680.00 | 5.19% | 28,744 |
| Jun 12, 2026 | 5,250.00 | 5,455.00 | 5,195.00 | 5,400.00 | 5,400.00 | 7.53% | 1,795 |
| Jun 11, 2026 | 4,872.00 | 5,165.00 | 4,854.00 | 5,021.76 | 5,021.76 | 3.04% | 1,454 |
| Jun 10, 2026 | 4,925.00 | 5,100.00 | 4,754.00 | 4,873.58 | 4,873.58 | -1.94% | 2,067 |
| Jun 9, 2026 | 5,260.00 | 5,405.00 | 4,970.00 | 4,970.00 | 4,970.00 | 0.38% | 1,645 |
| Jun 8, 2026 | 4,796.00 | 5,225.00 | 4,766.00 | 4,951.17 | 4,951.17 | -2.20% | 13,017 |
| Jun 5, 2026 | 5,280.00 | 5,410.00 | 5,040.00 | 5,062.50 | 5,062.50 | -8.47% | 2,433 |
| Jun 4, 2026 | 5,725.00 | 5,760.00 | 5,400.00 | 5,531.00 | 5,531.00 | -5.45% | 4,176 |
| Jun 3, 2026 | 5,915.00 | 6,065.00 | 5,810.00 | 5,850.00 | 5,850.00 | -0.93% | 5,677 |
| Jun 2, 2026 | 5,910.00 | 5,980.00 | 5,845.00 | 5,905.00 | 5,905.00 | 1.29% | 1,061 |
| Jun 1, 2026 | 5,800.00 | 5,880.00 | 5,645.00 | 5,830.00 | 5,830.00 | 8.87% | 1,789 |
| May 29, 2026 | 5,240.00 | 5,380.00 | 5,200.00 | 5,355.00 | 5,355.00 | 4.69% | 1,691 |
| May 28, 2026 | 4,984.00 | 5,150.00 | 4,784.00 | 5,115.00 | 5,115.00 | 0.08% | 5,075 |
| May 27, 2026 | 5,125.00 | 5,295.00 | 4,970.00 | 5,111.02 | 5,111.02 | -0.27% | 10,349 |
| May 26, 2026 | 4,970.00 | 5,210.00 | 4,932.00 | 5,125.00 | 5,125.00 | 7.13% | 145,383 |
| May 22, 2026 | 4,806.00 | 4,998.00 | 4,740.00 | 4,784.00 | 4,784.00 | -1.44% | 4,587 |
| May 21, 2026 | 4,904.00 | 4,942.00 | 4,816.00 | 4,854.00 | 4,854.00 | 2.45% | 8,981 |
| May 20, 2026 | 4,488.00 | 4,872.00 | 4,488.00 | 4,738.00 | 4,738.00 | 5.10% | 1,448 |
| May 19, 2026 | 4,568.00 | 4,610.00 | 4,398.00 | 4,508.00 | 4,508.00 | -1.69% | 1,526 |
| May 18, 2026 | 4,720.00 | 4,824.00 | 4,542.00 | 4,585.59 | 4,585.59 | 1.14% | 1,679 |
| May 15, 2026 | 4,582.00 | 4,800.00 | 4,426.00 | 4,534.00 | 4,534.00 | -7.32% | 9,859 |