Samsung Electronics Co., Ltd. (LON:SMSD)
London · Delayed Price · Currency is GBP · Price in USD · Preferred Stock1,360.00
+25.00 (1.87%)
At close: Oct 24, 2025
Samsung Electronics Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 24, 2025 | 1,355.00 | 1,365.00 | 1,340.00 | 1,360.00 | 1,360.00 | 1.87% | 1,670 |
| Oct 23, 2025 | 1,330.00 | 1,345.00 | 1,320.00 | 1,335.00 | 1,335.00 | -0.37% | 1,176 |
| Oct 22, 2025 | 1,350.00 | 1,360.00 | 1,340.00 | 1,340.00 | 1,340.00 | -0.37% | 1,342 |
| Oct 21, 2025 | 1,340.00 | 1,350.00 | 1,335.00 | 1,345.00 | 1,345.00 | 0.37% | 3,322 |
| Oct 20, 2025 | 1,325.00 | 1,345.00 | 1,295.00 | 1,340.00 | 1,340.00 | 2.29% | 1,525 |
| Oct 17, 2025 | 1,305.00 | 1,322.06 | 1,280.00 | 1,310.00 | 1,310.00 | -0.38% | 7,245 |
| Oct 16, 2025 | 1,300.00 | 1,320.00 | 1,300.00 | 1,315.00 | 1,315.00 | 2.33% | 2,770 |
| Oct 15, 2025 | 1,290.00 | 1,300.00 | 1,275.00 | 1,285.00 | 1,285.00 | 2.80% | 3,945 |
| Oct 14, 2025 | 1,250.00 | 1,260.00 | 1,230.00 | 1,250.00 | 1,250.00 | -1.57% | 2,948 |
| Oct 13, 2025 | 1,270.00 | 1,280.00 | 1,260.00 | 1,270.00 | 1,270.00 | 0.79% | 11,380 |
| Oct 10, 2025 | 1,280.00 | 1,295.00 | 1,260.00 | 1,260.00 | 1,260.00 | - | 6,033 |
| Oct 9, 2025 | 1,270.00 | 1,275.00 | 1,245.00 | 1,260.00 | 1,260.00 | -0.40% | 4,982 |
| Oct 8, 2025 | 1,230.00 | 1,265.00 | 1,230.00 | 1,265.00 | 1,265.00 | 1.61% | 3,314 |
| Oct 7, 2025 | 1,255.00 | 1,265.00 | 1,245.00 | 1,245.00 | 1,245.00 | -1.58% | 3,083 |
| Oct 6, 2025 | 1,250.00 | 1,270.00 | 1,235.00 | 1,265.00 | 1,265.00 | 0.40% | 2,303 |
| Oct 3, 2025 | 1,255.00 | 1,260.00 | 1,230.00 | 1,260.00 | 1,260.00 | 1.20% | 1,207 |
| Oct 2, 2025 | 1,235.00 | 1,260.00 | 1,235.00 | 1,245.00 | 1,245.00 | 1.63% | 2,867 |
| Oct 1, 2025 | 1,190.00 | 1,230.00 | 1,190.00 | 1,225.00 | 1,225.00 | 4.70% | 6,276 |
| Sep 30, 2025 | 1,175.00 | 1,180.00 | 1,165.00 | 1,170.00 | 1,170.00 | -0.43% | 2,665 |
| Sep 29, 2025 | 1,185.00 | 1,185.00 | 1,175.00 | 1,175.00 | 1,175.00 | 2.17% | 702 |
| Sep 26, 2025 | 1,150.00 | 1,155.00 | 1,140.00 | 1,150.00 | 1,150.00 | -2.13% | 1,638 |
| Sep 25, 2025 | 1,185.00 | 1,195.00 | 1,169.20 | 1,175.00 | 1,175.00 | - | 1,384 |
| Sep 24, 2025 | 1,185.00 | 1,195.00 | 1,175.00 | 1,175.00 | 1,175.00 | -1.67% | 1,251 |
| Sep 23, 2025 | 1,180.00 | 1,200.00 | 1,175.00 | 1,195.00 | 1,195.00 | 1.27% | 8,370 |
| Sep 22, 2025 | 1,175.00 | 1,195.00 | 1,170.00 | 1,180.00 | 1,180.00 | 3.51% | 6,483 |
| Sep 19, 2025 | 1,130.00 | 1,145.00 | 1,130.00 | 1,140.00 | 1,140.00 | -0.44% | 905 |
| Sep 18, 2025 | 1,150.00 | 1,160.00 | 1,135.00 | 1,145.00 | 1,145.00 | 0.88% | 2,419 |
| Sep 17, 2025 | 1,125.00 | 1,140.00 | 1,125.00 | 1,135.00 | 1,135.00 | -1.30% | 1,867 |
| Sep 16, 2025 | 1,140.00 | 1,155.00 | 1,136.66 | 1,150.00 | 1,150.00 | 3.14% | 1,757 |
| Sep 15, 2025 | 1,100.00 | 1,115.00 | 1,100.00 | 1,115.00 | 1,115.00 | 2.76% | 1,205 |
| Sep 12, 2025 | 1,095.00 | 1,100.00 | 1,085.00 | 1,085.00 | 1,085.00 | - | 876 |
| Sep 11, 2025 | 1,050.00 | 1,090.00 | 1,045.00 | 1,085.00 | 1,085.00 | 1.88% | 3,953 |
| Sep 10, 2025 | 1,050.00 | 1,070.00 | 1,050.00 | 1,065.00 | 1,065.00 | 1.91% | 1,730 |
| Sep 9, 2025 | 1,035.00 | 1,045.00 | 1,035.00 | 1,045.00 | 1,045.00 | 1.95% | 820 |
| Sep 8, 2025 | 1,020.00 | 1,070.00 | 1,015.00 | 1,025.00 | 1,025.00 | 0.49% | 3,624 |
| Sep 5, 2025 | 1,015.00 | 1,025.00 | 1,010.00 | 1,020.00 | 1,020.00 | 0.49% | 1,121 |
| Sep 4, 2025 | 1,015.00 | 1,020.00 | 1,005.00 | 1,015.00 | 1,015.00 | -0.49% | 2,302 |
| Sep 3, 2025 | 1,010.00 | 1,025.00 | 1,010.00 | 1,020.00 | 1,020.00 | 2.00% | 773 |
| Sep 2, 2025 | 1,005.00 | 1,015.00 | 994.00 | 1,000.00 | 1,000.00 | 1.21% | 991 |
| Sep 1, 2025 | 992.00 | 992.00 | 984.00 | 988.00 | 988.00 | -1.69% | 966 |
| Aug 29, 2025 | 1,015.00 | 1,020.00 | 1,005.00 | 1,005.00 | 1,005.00 | -0.99% | 804 |
| Aug 28, 2025 | 1,020.00 | 1,025.00 | 1,010.00 | 1,015.00 | 1,015.00 | -0.98% | 291 |
| Aug 27, 2025 | 1,025.00 | 1,030.00 | 1,015.00 | 1,025.00 | 1,025.00 | - | 262 |
| Aug 26, 2025 | 1,020.00 | 1,030.00 | 1,015.00 | 1,025.00 | 1,025.00 | -3.76% | 858 |
| Aug 22, 2025 | 1,035.00 | 1,065.00 | 1,030.00 | 1,065.00 | 1,065.00 | 2.90% | 2,115 |
| Aug 21, 2025 | 1,030.00 | 1,040.00 | 1,025.00 | 1,035.00 | 1,035.00 | - | 600 |
| Aug 20, 2025 | 1,025.00 | 1,050.00 | 1,020.00 | 1,035.00 | 1,035.00 | 0.98% | 2,064 |
| Aug 19, 2025 | 1,025.00 | 1,035.00 | 1,020.00 | 1,025.00 | 1,025.00 | 0.49% | 142 |
| Aug 18, 2025 | 1,030.00 | 1,050.00 | 1,010.00 | 1,020.00 | 1,020.00 | -1.45% | 321 |
| Aug 15, 2025 | 1,045.00 | 1,050.00 | 1,030.00 | 1,035.00 | 1,035.00 | - | 864 |