Skip to main content
logo
Samsung Electronics Co., Ltd. (LON:SMSD)
London flag London · Delayed Price · Currency is GBP · Price in USD · Preferred Stock
3,175.00
-160.00 (-4.80%)
Jun 9, 2026, 4:55 PM GMT

LON:SMSD Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 9, 20263,350.003,440.003,145.003,175.003,175.00-4.80%9,242
Jun 8, 20263,110.003,355.003,095.003,335.003,335.002.62%8,387
Jun 5, 20263,420.003,430.003,205.003,250.003,250.00-7.93%5,729
Jun 4, 20263,595.003,635.003,430.003,530.003,530.00-5.49%3,457
Jun 3, 20263,840.003,875.003,720.003,735.003,735.00-1.84%3,740
Jun 2, 20263,800.003,880.003,790.003,805.003,805.000.79%5,014
Jun 1, 20263,760.003,810.003,700.003,775.003,775.0010.06%5,031
May 29, 20263,360.003,430.003,345.003,430.003,430.004.41%2,803
May 28, 20263,135.003,295.003,130.003,285.003,285.004.78%3,711
May 27, 20263,205.003,300.003,130.003,135.003,135.00-2.03%3,027
May 26, 20263,095.003,240.003,090.003,200.003,200.005.61%7,949
May 22, 20263,075.003,105.003,030.003,030.003,030.00-1.30%4,530
May 21, 20263,130.003,150.003,050.003,070.003,070.00-2.54%3,750
May 20, 20262,910.003,170.002,910.003,150.003,150.005.53%5,337
May 19, 20263,010.003,025.002,900.002,985.002,985.00-1.97%3,373
May 18, 20263,075.003,170.003,020.003,045.003,045.001.16%2,720
May 15, 20263,030.003,070.002,950.003,010.003,010.00-7.10%3,193
May 14, 20263,245.003,250.003,190.003,240.003,240.002.53%1,363
May 13, 20263,155.003,200.003,110.003,160.003,160.003.27%2,875
May 12, 20263,115.003,155.003,020.003,060.003,060.00-8.25%4,767
May 11, 20263,330.003,400.003,280.003,335.003,335.000.60%4,557
May 8, 20263,120.003,315.003,105.003,315.003,315.006.08%7,343
May 7, 20263,205.003,235.003,125.003,125.003,125.00-4.43%3,306
May 6, 20263,240.003,365.003,210.003,270.003,270.004.31%6,729
May 5, 20262,880.003,165.002,850.003,135.003,135.0011.17%3,923
May 1, 20262,720.002,855.002,715.002,820.002,820.003.68%2,120
Apr 30, 20262,695.002,735.002,680.002,720.002,720.00-1.09%2,185
Apr 29, 20262,730.002,775.002,710.002,750.002,750.004.56%1,699
Apr 28, 20262,690.002,745.002,605.002,630.002,630.00-2.95%3,784
Apr 27, 20262,715.002,740.002,680.002,710.002,710.002.65%4,021
Apr 24, 20262,580.002,640.002,550.002,640.002,640.00-0.56%3,408
Apr 23, 20262,620.002,670.002,600.002,655.002,655.002.31%2,315
Apr 22, 20262,560.002,595.002,520.002,595.002,595.002.77%11,582
Apr 21, 20262,540.002,560.002,500.002,525.002,525.000.80%3,777
Apr 20, 20262,480.002,540.002,430.002,505.002,505.00-2.15%2,129
Apr 17, 20262,455.002,600.002,455.002,560.002,560.001.79%4,095
Apr 16, 20262,515.002,540.002,480.002,515.002,515.003.29%2,014
Apr 15, 20262,435.002,470.002,405.002,435.002,435.000.21%2,091
Apr 14, 20262,400.002,450.002,370.002,430.002,430.004.07%1,954
Apr 13, 20262,320.002,375.002,310.002,335.002,335.00-1.89%2,246
Apr 10, 20262,350.002,395.002,350.002,380.002,380.001.28%1,251
Apr 9, 20262,310.002,355.002,285.002,350.002,350.000.86%1,362
Apr 8, 20262,365.002,410.002,300.002,330.002,330.0010.17%3,406
Apr 7, 20262,130.002,190.002,100.002,115.002,115.005.75%3,482
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%5,966