Skip to main content
logo
Samsung Electronics Co., Ltd. (LON:SMSD)
London flag London · Delayed Price · Currency is GBP · Price in USD · Preferred Stock
2,000.00
-130.00 (-6.10%)
Apr 2, 2026, 5:08 PM GMT

LON:SMSD Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 2, 20261,970.002,030.001,920.002,000.002,000.00-6.10%2,133
Apr 1, 20262,140.002,150.002,060.002,130.002,130.009.79%3,463
Mar 31, 20261,850.001,945.001,840.001,940.001,940.00-1.52%5,145
Mar 30, 20262,010.002,030.001,940.001,970.001,970.00-2.96%5,297
Mar 27, 20262,020.002,070.002,010.002,030.002,030.001.00%3,752
Mar 26, 20262,100.002,120.002,010.002,010.002,010.00-8.64%5,792
Mar 25, 20262,220.002,280.002,170.002,200.002,200.00-1.35%2,316
Mar 24, 20262,230.002,260.002,200.002,230.002,230.00-1.33%2,944
Mar 23, 20262,130.002,340.002,120.002,260.002,260.002.26%10,332
Mar 20, 20262,330.002,360.002,210.002,210.002,210.00-5.56%3,581
Mar 19, 20262,380.002,400.002,290.002,340.002,340.00-3.70%2,524
Mar 18, 20262,520.002,520.002,400.002,430.002,430.00-0.82%4,459
Mar 17, 20262,360.002,450.002,340.002,450.002,450.006.06%4,029
Mar 16, 20262,270.002,380.002,270.002,310.002,310.005.96%3,191
Mar 13, 20262,190.002,250.002,160.002,180.002,180.000.46%3,202
Mar 12, 20262,300.002,300.002,140.002,170.002,170.00-6.06%2,304
Mar 11, 20262,330.002,370.002,290.002,310.002,310.00-0.86%4,124
Mar 10, 20262,260.002,370.002,260.002,330.002,330.009.91%4,746
Mar 9, 20262,010.002,140.002,010.002,120.002,120.002.42%7,202
Mar 6, 20262,150.002,200.002,030.002,070.002,070.00-1.43%3,585
Mar 5, 20262,200.002,230.002,070.002,100.002,100.00-2.78%5,195
Mar 4, 20261,980.002,200.001,975.002,160.002,160.001.41%12,448
Mar 3, 20262,180.002,200.002,020.002,130.002,130.00-11.25%10,443
Mar 2, 20262,360.002,410.002,240.002,400.002,400.00-2.83%5,602
Feb 27, 20262,530.002,540.002,430.002,470.002,470.00-2.76%4,200
Feb 26, 20262,590.002,650.002,490.002,540.002,540.001.60%8,373
Feb 25, 20262,500.002,520.002,460.002,500.002,500.001.63%7,495
Feb 24, 20262,410.002,470.002,400.002,460.002,460.004.68%12,453
Feb 23, 20262,360.002,380.002,310.002,350.002,350.00-4,870
Feb 20, 20262,300.002,370.002,300.002,350.002,350.002.62%2,189
Feb 19, 20262,300.002,310.002,260.002,290.002,290.003.62%2,708
Feb 18, 20262,190.002,220.002,170.002,210.002,210.000.45%974
Feb 17, 20262,240.002,240.002,160.002,200.002,200.00-0.90%3,718
Feb 16, 20262,230.002,260.002,220.002,220.002,220.000.91%2,013
Feb 13, 20262,150.002,220.002,140.002,200.002,200.005.26%4,222
Feb 12, 20262,090.002,150.002,070.002,090.002,090.002.96%6,532
Feb 11, 20261,985.002,030.001,985.002,030.002,030.003.57%2,326
Feb 10, 20261,965.002,010.001,945.001,960.001,960.00-1.75%2,125
Feb 9, 20261,975.002,000.001,940.001,995.001,995.001.27%3,553
Feb 6, 20261,880.001,975.001,830.001,970.001,970.002.87%9,994
Feb 5, 20261,930.001,955.001,885.001,915.001,915.00-4.01%8,169
Feb 4, 20262,070.002,080.001,990.001,995.001,995.00-1.72%4,383
Feb 3, 20262,080.002,090.001,995.002,030.002,030.004.37%8,302
Feb 2, 20261,885.001,945.001,850.001,945.001,945.00-3.23%11,185
Jan 30, 20262,030.002,050.002,010.002,010.002,010.002.03%2,365
Jan 29, 20262,030.002,050.001,970.001,970.001,970.00-4.37%3,741
Jan 28, 20262,050.002,080.002,030.002,060.002,060.003.78%2,971
Jan 27, 20261,975.001,990.001,960.001,985.001,985.002.06%2,316
Jan 26, 20261,935.001,945.001,920.001,945.001,945.001.57%1,961
Jan 23, 20261,905.001,925.001,880.001,915.001,915.000.79%4,178