Samsung Electronics Co., Ltd. (LON:SMSN)
London · Delayed Price · Currency is GBP · Price in USD 1,221.00
-36.00 (-2.86%)
At close: Aug 1, 2025
Samsung Electronics Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 1, 2025 | 1,212.00 | 1,236.00 | 1,205.00 | 1,221.00 | 1,221.00 | -2.86% | 17,970 |
| Jul 31, 2025 | 1,285.00 | 1,286.00 | 1,252.00 | 1,257.00 | 1,257.00 | -2.78% | 20,278 |
| Jul 30, 2025 | 1,300.00 | 1,306.00 | 1,287.00 | 1,293.00 | 1,293.00 | 2.54% | 20,007 |
| Jul 29, 2025 | 1,260.00 | 1,272.00 | 1,259.00 | 1,261.00 | 1,261.00 | 0.40% | 19,105 |
| Jul 28, 2025 | 1,264.00 | 1,270.00 | 1,255.00 | 1,256.00 | 1,256.00 | 5.90% | 27,800 |
| Jul 25, 2025 | 1,184.00 | 1,189.00 | 1,182.00 | 1,186.00 | 1,186.00 | -1.08% | 5,042 |
| Jul 24, 2025 | 1,196.00 | 1,201.00 | 1,189.00 | 1,199.00 | 1,199.00 | -0.91% | 9,524 |
| Jul 23, 2025 | 1,197.00 | 1,210.00 | 1,195.00 | 1,210.00 | 1,210.00 | 1.60% | 8,846 |
| Jul 22, 2025 | 1,186.00 | 1,205.00 | 1,181.00 | 1,191.00 | 1,191.00 | -2.93% | 8,635 |
| Jul 21, 2025 | 1,219.00 | 1,235.00 | 1,217.00 | 1,227.00 | 1,227.00 | 2.00% | 13,896 |
| Jul 18, 2025 | 1,196.00 | 1,205.00 | 1,193.00 | 1,203.00 | 1,203.00 | 0.84% | 7,428 |
| Jul 17, 2025 | 1,187.00 | 1,198.00 | 1,187.00 | 1,193.00 | 1,193.00 | 2.32% | 16,428 |
| Jul 16, 2025 | 1,167.00 | 1,175.00 | 1,157.00 | 1,166.00 | 1,166.00 | 1.92% | 18,123 |
| Jul 15, 2025 | 1,150.00 | 1,155.00 | 1,143.00 | 1,144.00 | 1,144.00 | 2.33% | 10,961 |
| Jul 14, 2025 | 1,129.00 | 1,133.00 | 1,109.00 | 1,118.00 | 1,118.00 | -1.06% | 16,070 |
| Jul 11, 2025 | 1,132.00 | 1,134.00 | 1,127.00 | 1,130.00 | 1,130.00 | 2.08% | 8,308 |
| Jul 10, 2025 | 1,112.00 | 1,113.00 | 1,099.00 | 1,107.00 | 1,107.00 | 1.19% | 10,172 |
| Jul 9, 2025 | 1,096.00 | 1,105.00 | 1,092.00 | 1,094.00 | 1,094.00 | -1.62% | 6,643 |
| Jul 8, 2025 | 1,110.00 | 1,115.00 | 1,105.00 | 1,112.00 | 1,112.00 | -0.80% | 12,912 |
| Jul 7, 2025 | 1,121.00 | 1,129.00 | 1,117.00 | 1,121.00 | 1,121.00 | -2.18% | 10,544 |
| Jul 4, 2025 | 1,150.00 | 1,154.00 | 1,143.00 | 1,146.00 | 1,146.00 | -1.29% | 6,190 |
| Jul 3, 2025 | 1,152.00 | 1,170.00 | 1,152.00 | 1,161.00 | 1,161.00 | 4.59% | 28,490 |
| Jul 2, 2025 | 1,112.00 | 1,114.00 | 1,103.00 | 1,110.00 | 1,110.00 | 1.83% | 10,313 |
| Jul 1, 2025 | 1,109.00 | 1,119.00 | 1,088.00 | 1,090.00 | 1,090.00 | -1.00% | 13,492 |
| Jun 30, 2025 | 1,112.00 | 1,112.00 | 1,101.00 | 1,101.00 | 1,101.00 | -1.17% | 10,468 |
| Jun 27, 2025 | 1,113.00 | 1,119.00 | 1,109.00 | 1,114.00 | 1,114.00 | 0.27% | 15,436 |
| Jun 26, 2025 | 1,107.00 | 1,113.00 | 1,101.00 | 1,111.00 | 1,111.00 | -0.89% | 6,931 |
| Jun 25, 2025 | 1,125.00 | 1,127.00 | 1,114.00 | 1,121.00 | 1,121.00 | 0.45% | 14,939 |
| Jun 24, 2025 | 1,102.00 | 1,122.00 | 1,100.00 | 1,116.00 | 1,116.00 | 5.98% | 25,599 |
| Jun 23, 2025 | 1,051.00 | 1,053.00 | 1,036.00 | 1,053.00 | 1,053.00 | -1.03% | 9,397 |
| Jun 20, 2025 | 1,086.00 | 1,094.00 | 1,057.00 | 1,064.00 | 1,064.00 | -0.56% | 10,778 |
| Jun 19, 2025 | 1,070.00 | 1,077.00 | 1,066.00 | 1,070.00 | 1,070.00 | -1.56% | 7,005 |
| Jun 18, 2025 | 1,088.00 | 1,094.00 | 1,081.00 | 1,087.00 | 1,087.00 | 2.45% | 6,893 |
| Jun 17, 2025 | 1,068.00 | 1,071.00 | 1,061.00 | 1,061.00 | 1,061.00 | - | 13,544 |
| Jun 16, 2025 | 1,046.00 | 1,066.00 | 1,044.00 | 1,061.00 | 1,061.00 | -0.84% | 6,959 |
| Jun 13, 2025 | 1,060.00 | 1,071.00 | 1,058.00 | 1,070.00 | 1,070.00 | -2.28% | 8,244 |
| Jun 12, 2025 | 1,086.00 | 1,099.00 | 1,084.00 | 1,095.00 | 1,095.00 | 0.27% | 8,424 |
| Jun 11, 2025 | 1,088.00 | 1,102.00 | 1,085.00 | 1,092.00 | 1,092.00 | 1.39% | 9,500 |
| Jun 10, 2025 | 1,082.00 | 1,083.00 | 1,074.00 | 1,077.00 | 1,077.00 | -2.71% | 14,654 |
| Jun 9, 2025 | 1,099.00 | 1,110.00 | 1,092.00 | 1,107.00 | 1,107.00 | 2.03% | 7,513 |
| Jun 6, 2025 | 1,090.00 | 1,095.00 | 1,085.00 | 1,085.00 | 1,085.00 | -0.64% | 8,233 |
| Jun 5, 2025 | 1,078.00 | 1,101.00 | 1,078.00 | 1,092.00 | 1,092.00 | 3.12% | 17,418 |
| Jun 4, 2025 | 1,048.00 | 1,061.00 | 1,045.00 | 1,059.00 | 1,059.00 | 1.34% | 11,594 |
| Jun 3, 2025 | 1,042.00 | 1,047.00 | 1,034.00 | 1,045.00 | 1,045.00 | 0.67% | 8,575 |
| Jun 2, 2025 | 1,022.00 | 1,039.00 | 1,022.00 | 1,038.00 | 1,038.00 | 3.18% | 11,420 |
| May 30, 2025 | 1,010.00 | 1,012.00 | 1,001.00 | 1,006.00 | 1,006.00 | - | 13,241 |
| May 29, 2025 | 1,017.00 | 1,019.00 | 1,006.00 | 1,006.00 | 1,006.00 | 0.40% | 6,949 |
| May 28, 2025 | 1,007.00 | 1,017.00 | 1,002.00 | 1,002.00 | 1,002.00 | 2.51% | 18,794 |
| May 27, 2025 | 975.00 | 978.50 | 972.50 | 977.50 | 977.50 | 0.26% | 9,145 |
| May 23, 2025 | 978.50 | 992.50 | 968.00 | 975.00 | 975.00 | -0.61% | 21,361 |