Samsung Electronics Co., Ltd. (LON:BC94)
London · Delayed Price · Currency is GBP · Price in USD 5,415.00
+305.00 (5.97%)
Jun 12, 2026, 5:15 PM GMT
LON:BC94 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 12, 2026 | 5,250.00 | 5,455.00 | 5,195.00 | 5,400.00 | 5,400.00 | 7.53% | 1,755 |
| 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 |
| May 14, 2026 | 4,928.00 | 4,962.00 | 4,824.00 | 4,892.00 | 4,892.00 | 2.93% | 1,336 |
| May 13, 2026 | 4,770.00 | 4,820.00 | 4,650.00 | 4,752.80 | 4,752.80 | 7.04% | 1,192 |
| May 12, 2026 | 4,620.00 | 4,700.00 | 4,434.00 | 4,440.00 | 4,440.00 | 6.22% | 1,873 |
| May 11, 2026 | 4,836.00 | 4,952.00 | 4,180.00 | 4,180.00 | 4,180.00 | -14.45% | 3,860 |
| May 8, 2026 | 4,574.00 | 4,892.00 | 4,544.00 | 4,886.00 | 4,886.00 | 6.54% | 5,503 |
| May 7, 2026 | 4,662.00 | 4,800.00 | 4,526.00 | 4,586.00 | 4,586.00 | 0.89% | 9,037 |
| May 6, 2026 | 4,560.00 | 4,688.00 | 4,454.00 | 4,545.33 | 4,545.33 | 8.48% | 1,671 |
| May 5, 2026 | 3,896.00 | 4,234.00 | 3,882.00 | 4,190.00 | 4,190.00 | 14.42% | 1,600 |
| May 1, 2026 | 3,788.00 | 3,916.00 | 3,661.99 | 3,661.99 | 3,661.99 | -1.08% | 877 |
| Apr 30, 2026 | 3,722.00 | 3,788.00 | 3,696.00 | 3,702.00 | 3,702.00 | -1.54% | 5,205 |
| Apr 29, 2026 | 3,796.00 | 3,814.00 | 3,750.00 | 3,760.00 | 3,760.00 | 3.42% | 624 |
| Apr 28, 2026 | 3,732.00 | 3,754.00 | 3,604.00 | 3,635.50 | 3,635.50 | -4.63% | 844 |
| Apr 27, 2026 | 3,788.00 | 3,854.00 | 3,774.00 | 3,812.00 | 3,812.00 | 2.29% | 550 |
| Apr 24, 2026 | 3,676.00 | 3,762.00 | 3,656.00 | 3,726.76 | 3,726.76 | -1.98% | 871 |
| Apr 23, 2026 | 3,780.00 | 3,828.00 | 3,736.00 | 3,802.00 | 3,802.00 | 1.33% | 571 |
| Apr 22, 2026 | 3,720.00 | 3,800.00 | 3,654.00 | 3,752.00 | 3,752.00 | 1.85% | 520 |
| Apr 21, 2026 | 3,714.00 | 3,756.00 | 3,662.00 | 3,684.00 | 3,684.00 | -0.86% | 448 |
| Apr 20, 2026 | 3,664.00 | 3,752.00 | 3,632.00 | 3,716.00 | 3,716.00 | -3.23% | 845 |
| Apr 17, 2026 | 3,638.00 | 3,872.00 | 3,622.00 | 3,840.00 | 3,840.00 | 4.29% | 745 |
| Apr 16, 2026 | 3,680.00 | 3,710.00 | 3,608.00 | 3,682.00 | 3,682.00 | 2.62% | 494 |
| Apr 15, 2026 | 3,564.00 | 3,600.00 | 3,532.00 | 3,588.00 | 3,588.00 | 1.48% | 943 |
| Apr 14, 2026 | 3,496.00 | 3,562.00 | 3,480.00 | 3,535.71 | 3,535.71 | 4.55% | 8,939 |
| Apr 13, 2026 | 3,374.00 | 3,406.00 | 3,346.00 | 3,381.93 | 3,381.93 | -3.10% | 4,055 |
| Apr 10, 2026 | 3,506.00 | 3,510.00 | 3,446.00 | 3,490.00 | 3,490.00 | 0.63% | 374 |
| Apr 9, 2026 | 3,492.00 | 3,500.00 | 3,400.00 | 3,468.00 | 3,468.00 | -0.79% | 9,129 |
| Apr 8, 2026 | 3,564.00 | 3,598.00 | 3,468.00 | 3,495.52 | 3,495.52 | 9.92% | 4,431 |
| Apr 7, 2026 | 3,226.00 | 3,296.00 | 3,138.00 | 3,180.00 | 3,180.00 | 7.72% | 1,465 |
| Apr 2, 2026 | 2,934.00 | 3,074.00 | 2,882.00 | 2,952.15 | 2,952.15 | -6.01% | 1,760 |
| Apr 1, 2026 | 3,158.00 | 3,200.00 | 3,066.00 | 3,140.88 | 3,140.88 | 10.75% | 1,996 |
| Mar 31, 2026 | 2,754.00 | 2,862.00 | 2,718.00 | 2,836.00 | 2,836.00 | -3.27% | 1,442 |