Samsung Electronics Co., Ltd. (LON:SMSD)
London · Delayed Price · Currency is GBP · Price in USD · Preferred Stock3,460.00
+20.00 (0.58%)
Aug 28, 2026, 4:52 PM GMT
LON:SMSD Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 28, 2026 | 3,395.00 | 3,460.00 | 3,370.00 | 3,460.00 | - | 0.58% | 3,331 |
| Aug 27, 2026 | 3,490.00 | 3,525.00 | 3,430.00 | 3,440.00 | 3,440.00 | -1.15% | 3,611 |
| Aug 26, 2026 | 3,520.00 | 3,535.00 | 3,480.00 | 3,480.00 | 3,480.00 | -1.14% | 6,194 |
| Aug 25, 2026 | 3,450.00 | 3,530.00 | 3,440.00 | 3,520.00 | 3,520.00 | 6.18% | 2,625 |
| Aug 24, 2026 | 3,260.00 | 3,395.00 | 3,240.00 | 3,315.00 | 3,315.00 | -3.35% | 11,081 |
| Aug 21, 2026 | 3,660.00 | 3,675.00 | 3,295.00 | 3,430.00 | 3,430.00 | 1.48% | 21,479 |
| Aug 20, 2026 | 3,455.00 | 3,455.00 | 3,305.00 | 3,380.00 | 3,380.00 | 4.97% | 3,708 |
| Aug 19, 2026 | 3,160.00 | 3,310.00 | 3,100.00 | 3,220.00 | 3,220.00 | - | 3,071 |
| Aug 18, 2026 | 3,370.00 | 3,370.00 | 3,185.00 | 3,220.00 | 3,220.00 | -10.80% | 4,555 |
| Aug 17, 2026 | 3,505.00 | 3,645.00 | 3,505.00 | 3,610.00 | 3,610.00 | 4.03% | 3,827 |
| Aug 14, 2026 | 3,460.00 | 3,530.00 | 3,400.00 | 3,470.00 | 3,470.00 | 1.46% | 2,997 |
| Aug 13, 2026 | 3,275.00 | 3,470.00 | 3,250.00 | 3,420.00 | 3,420.00 | 0.74% | 3,661 |
| Aug 12, 2026 | 3,265.00 | 3,405.00 | 3,255.00 | 3,395.00 | 3,395.00 | 6.09% | 4,388 |
| Aug 11, 2026 | 3,150.00 | 3,250.00 | 3,140.00 | 3,200.00 | 3,200.00 | 6.31% | 3,224 |
| Aug 10, 2026 | 3,050.00 | 3,075.00 | 2,990.00 | 3,010.00 | 3,010.00 | 0.17% | 2,298 |
| Aug 7, 2026 | 3,025.00 | 3,125.00 | 2,955.00 | 3,005.00 | 3,005.00 | -3.99% | 6,288 |
| Aug 6, 2026 | 3,065.00 | 3,135.00 | 2,975.00 | 3,130.00 | 3,130.00 | -2.49% | 3,050 |
| Aug 5, 2026 | 3,230.00 | 3,245.00 | 3,155.00 | 3,210.00 | 3,210.00 | 0.31% | 5,938 |
| Aug 4, 2026 | 3,085.00 | 3,215.00 | 3,045.00 | 3,200.00 | 3,200.00 | 6.67% | 2,982 |
| Aug 3, 2026 | 3,090.00 | 3,090.00 | 2,895.00 | 3,000.00 | 3,000.00 | 1.18% | 6,955 |
| Jul 31, 2026 | 3,190.00 | 3,265.00 | 2,965.00 | 2,965.00 | 2,965.00 | 3.67% | 8,865 |
| Jul 30, 2026 | 2,635.00 | 2,985.00 | 2,565.00 | 2,860.00 | 2,860.00 | 7.12% | 9,182 |
| Jul 29, 2026 | 2,595.00 | 2,755.00 | 2,590.00 | 2,670.00 | 2,670.00 | -1.11% | 10,084 |
| Jul 28, 2026 | 2,725.00 | 2,835.00 | 2,600.00 | 2,700.00 | 2,700.00 | -5.43% | 5,133 |
| Jul 27, 2026 | 3,080.00 | 3,125.00 | 2,805.00 | 2,855.00 | 2,855.00 | -4.83% | 4,292 |
| Jul 24, 2026 | 2,995.00 | 3,105.00 | 2,940.00 | 3,000.00 | 3,000.00 | -4.76% | 2,306 |
| Jul 23, 2026 | 3,195.00 | 3,275.00 | 3,140.00 | 3,150.00 | 3,150.00 | - | 2,903 |
| Jul 22, 2026 | 3,145.00 | 3,185.00 | 3,060.00 | 3,150.00 | 3,150.00 | - | 15,601 |
| Jul 21, 2026 | 3,045.00 | 3,180.00 | 3,000.00 | 3,150.00 | 3,150.00 | 8.43% | 2,440 |
| Jul 20, 2026 | 2,835.00 | 2,965.00 | 2,755.00 | 2,905.00 | 2,905.00 | 5.44% | 2,934 |
| Jul 17, 2026 | 2,685.00 | 2,800.00 | 2,580.00 | 2,755.00 | 2,755.00 | -4.01% | 10,290 |
| Jul 16, 2026 | 2,955.00 | 2,975.00 | 2,805.00 | 2,870.00 | 2,870.00 | -5.28% | 5,876 |
| Jul 15, 2026 | 3,220.00 | 3,225.00 | 2,990.00 | 3,030.00 | 3,030.00 | -5.31% | 2,959 |
| Jul 14, 2026 | 3,085.00 | 3,230.00 | 3,070.00 | 3,200.00 | 3,200.00 | 3.56% | 6,129 |
| Jul 13, 2026 | 2,970.00 | 3,095.00 | 2,950.00 | 3,090.00 | 3,090.00 | -6.79% | 4,203 |
| Jul 10, 2026 | 3,255.00 | 3,315.00 | 3,195.00 | 3,315.00 | 3,315.00 | 1.69% | 2,021 |
| Jul 9, 2026 | 3,130.00 | 3,305.00 | 3,105.00 | 3,260.00 | 3,260.00 | 4.15% | 4,074 |
| Jul 8, 2026 | 3,135.00 | 3,175.00 | 2,920.00 | 3,130.00 | 3,130.00 | -1.73% | 6,776 |
| Jul 7, 2026 | 3,290.00 | 3,315.00 | 3,170.00 | 3,185.00 | 3,185.00 | -9.00% | 4,261 |
| Jul 6, 2026 | 3,435.00 | 3,530.00 | 3,415.00 | 3,500.00 | 3,500.00 | 3.24% | 4,543 |
| Jul 3, 2026 | 3,385.00 | 3,430.00 | 3,355.00 | 3,390.00 | 3,390.00 | 10.06% | 2,319 |
| Jul 2, 2026 | 3,085.00 | 3,245.00 | 2,995.00 | 3,080.00 | 3,080.00 | -3.90% | 5,328 |
| Jul 1, 2026 | 3,290.00 | 3,320.00 | 3,170.00 | 3,205.00 | 3,205.00 | -7.50% | 3,062 |
| Jun 30, 2026 | 3,395.00 | 3,490.00 | 3,380.00 | 3,465.00 | 3,465.00 | 4.68% | 2,269 |
| Jun 29, 2026 | 3,430.00 | 3,490.00 | 3,230.00 | 3,310.00 | 3,310.00 | -7.02% | 2,800 |
| Jun 26, 2026 | 3,570.00 | 3,640.00 | 3,485.00 | 3,560.00 | 3,560.00 | -1.11% | 12,164 |
| Jun 25, 2026 | 3,730.00 | 3,810.00 | 3,570.00 | 3,600.00 | 3,600.00 | 5.42% | 12,318 |
| Jun 24, 2026 | 3,410.00 | 3,485.00 | 3,360.00 | 3,415.00 | 3,415.00 | 3.17% | 2,796 |
| Jun 23, 2026 | 3,260.00 | 3,395.00 | 3,220.00 | 3,310.00 | 3,310.00 | -9.81% | 9,723 |
| Jun 22, 2026 | 3,625.00 | 3,735.00 | 3,620.00 | 3,670.00 | 3,670.00 | 1.52% | 1,739 |