Samsung Electronics Co., Ltd. (LON:BC94)
London · Delayed Price · Currency is GBP · Price in USD 4,376.00
-184.00 (-4.04%)
Oct 13, 2026, 5:01 PM GMT
LON:BC94 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 13, 2026 | 4,282.03 | 4,406.00 | 4,282.03 | 4,376.00 | 4,376.00 | -4.04% | 9,745 |
| Oct 12, 2026 | 4,694.00 | 4,722.00 | 4,540.00 | 4,560.00 | 4,560.00 | -4.00% | 8,214 |
| Oct 9, 2026 | 4,830.00 | 4,854.00 | 4,744.00 | 4,750.00 | 4,750.00 | -1.49% | 8,127 |
| Oct 8, 2026 | 4,960.85 | 5,140.11 | 4,812.00 | 4,822.00 | 4,822.00 | -3.33% | 1,351 |
| Oct 7, 2026 | 5,010.00 | 5,050.00 | 4,878.00 | 4,988.00 | 4,988.00 | -1.42% | 1,459 |
| Oct 6, 2026 | 5,137.20 | 5,137.20 | 5,025.00 | 5,060.00 | 5,060.00 | -1.27% | 862 |
| Oct 5, 2026 | 5,175.00 | 5,175.00 | 5,085.00 | 5,125.00 | 5,125.00 | -0.10% | 308 |
| Oct 2, 2026 | 5,080.00 | 5,190.00 | 5,070.00 | 5,130.00 | 5,130.00 | 4.01% | 859 |
| Oct 1, 2026 | 5,025.00 | 5,055.00 | 4,900.00 | 4,932.00 | 4,932.00 | -0.12% | 701 |
| Sep 30, 2026 | 5,015.00 | 5,020.00 | 4,898.00 | 4,938.00 | 4,938.00 | -1.16% | 686 |
| 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 |
| 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 |