Skip to main content
logo
Samsung Electronics Co., Ltd. (LON:SMSD)
London flag London · Delayed Price · Currency is GBP · Price in USD · Preferred Stock
3,010.00
-230.00 (-7.10%)
May 15, 2026, 4:35 PM GMT

LON:SMSD Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
May 15, 20263,030.003,070.002,950.003,010.003,010.00-7.10%3,190
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%4,766
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%6,728
May 5, 20262,880.003,165.002,850.003,135.003,135.0011.17%3,922
May 1, 20262,720.002,855.002,715.002,820.002,820.003.68%2,119
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%1,698
Apr 28, 20262,690.002,745.002,605.002,630.002,630.00-2.95%3,783
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%4,094
Apr 16, 20262,515.002,540.002,480.002,515.002,515.003.29%2,013
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%1,361
Apr 8, 20262,365.002,410.002,300.002,330.002,330.0010.17%3,405
Apr 7, 20262,130.002,190.002,100.002,115.002,115.005.75%3,481
Apr 2, 20261,970.002,030.001,920.002,000.002,000.00-6.10%2,132
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%5,296
Mar 27, 20262,020.002,070.002,010.002,030.002,030.001.00%3,751
Mar 26, 20262,100.002,120.002,010.002,010.002,010.00-8.64%5,965
Mar 25, 20262,220.002,280.002,160.002,200.002,200.00-1.35%2,345
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%3,580
Mar 19, 20262,380.002,440.002,290.002,340.002,340.00-3.70%2,564
Mar 18, 20262,520.002,520.002,400.002,430.002,430.00-0.82%4,458
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%3,194
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%4,123
Mar 10, 20262,260.002,370.002,260.002,330.002,330.009.91%4,816
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%3,584
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%12,447