Skip to main content
logo
Samsung Electronics Co., Ltd. (LON:SMSD)
United Kingdom flag United Kingdom · Delayed Price · Currency is GBP · Price in USD
3,555.00
+245.00 (7.40%)
Oct 28, 2026, 4:35 PM GMT

LON:SMSD Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 28, 20263,530.003,580.003,520.003,555.003,555.007.40%7,004
Oct 27, 20263,220.003,310.003,200.003,310.003,310.004.42%2,578
Oct 26, 20263,110.003,180.003,090.003,170.003,170.000.32%2,892
Oct 23, 20263,140.003,170.003,100.003,160.003,160.002.10%4,149
Oct 22, 20263,160.003,180.003,085.003,095.003,095.00-3.73%5,414
Oct 21, 20263,255.003,265.003,160.003,215.003,215.000.94%4,303
Oct 20, 20263,155.003,195.003,040.003,185.003,185.00-2.00%5,571
Oct 19, 20263,175.003,270.003,075.003,250.003,250.005.18%5,809
Oct 16, 20263,175.003,180.003,080.003,090.003,090.00-4,018
Oct 15, 20262,985.003,095.002,885.003,090.003,090.00-5.36%9,304
Oct 14, 20263,240.003,280.003,210.003,265.003,265.00-0.46%7,997
Oct 13, 20263,280.003,310.003,230.003,280.003,280.00-4.09%5,412
Oct 12, 20263,480.003,500.003,385.003,420.003,420.00-2.98%4,363
Oct 9, 20263,555.003,595.003,510.003,525.003,525.00-1.67%2,534
Oct 8, 20263,640.003,640.003,575.003,585.003,585.00-2.98%3,131
Oct 7, 20263,660.003,710.003,605.003,695.003,695.00-0.27%4,504
Oct 6, 20263,670.003,705.003,640.003,705.003,705.000.27%3,248
Oct 5, 20263,735.003,740.003,680.003,695.003,695.00-0.14%2,206
Oct 2, 20263,670.003,745.003,665.003,700.003,700.002.78%4,983
Oct 1, 20263,745.003,745.003,580.003,600.003,600.00-0.83%6,245
Sep 30, 20263,655.003,680.003,605.003,630.003,630.00-4.97%5,839
Sep 29, 20263,795.003,830.003,715.003,820.003,820.003.80%3,517
Sep 28, 20263,780.003,810.003,670.003,680.003,680.00-5.76%4,101
Sep 25, 20263,870.003,960.003,855.003,905.003,905.003.58%2,627
Sep 24, 20263,875.003,900.003,770.003,770.003,770.00-4.07%1,442
Sep 23, 20263,990.004,030.003,915.003,930.003,930.00-3,101
Sep 22, 20263,835.003,970.003,805.003,930.003,930.004.11%5,657
Sep 21, 20263,725.003,800.003,725.003,775.003,775.007.09%15,097
Sep 18, 20263,615.003,615.003,485.003,525.003,525.00-2.35%2,408
Sep 17, 20263,500.003,650.003,490.003,610.003,610.001.69%2,621
Sep 16, 20263,505.003,580.003,505.003,550.003,550.005.34%3,326
Sep 15, 20263,440.003,505.003,370.003,370.003,370.001.66%4,731
Sep 14, 20263,380.003,410.003,285.003,315.003,315.00-8.55%4,331
Sep 11, 20263,600.003,660.003,550.003,625.003,625.00-1,373
Sep 10, 20263,760.003,770.003,499.343,625.003,625.00-1.49%4,399
Sep 9, 20263,665.003,715.003,640.003,680.003,680.00-0.81%2,904
Sep 8, 20263,670.003,735.003,640.003,710.003,710.00-0.13%3,340
Sep 7, 20263,640.003,725.003,635.003,715.003,715.003.19%2,266
Sep 4, 20263,450.003,615.003,440.003,600.003,600.006.19%6,939
Sep 3, 20263,365.003,410.003,340.003,390.003,390.00-0.29%1,390
Sep 2, 20263,395.003,435.003,355.003,400.003,400.000.29%4,299
Sep 1, 20263,420.003,450.003,360.003,390.003,390.00-2.02%2,074
Aug 28, 20263,395.003,460.003,370.003,460.003,460.000.58%3,350
Aug 27, 20263,490.003,525.003,430.003,440.003,440.00-1.15%3,611
Aug 26, 20263,520.003,535.003,480.003,480.003,480.00-1.14%6,194
Aug 25, 20263,450.003,530.003,440.003,520.003,520.006.18%2,625
Aug 24, 20263,260.003,395.003,240.003,315.003,315.00-3.35%11,081
Aug 21, 20263,660.003,675.003,295.003,430.003,430.001.48%21,479
Aug 20, 20263,455.003,455.003,305.003,380.003,380.004.97%3,708
Aug 19, 20263,160.003,310.003,100.003,220.003,220.00-3,071