Samsung Electronics Co., Ltd. (LON:SMSN)
London · Delayed Price · Currency is GBP · Price in USD 1,778.00
+52.00 (3.01%)
At close: Oct 27, 2025
Samsung Electronics Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 27, 2025 | 1,750.00 | 1,778.00 | 1,733.00 | 1,778.00 | 1,778.00 | 3.01% | 20,243 |
| Oct 24, 2025 | 1,711.00 | 1,726.00 | 1,704.00 | 1,726.00 | 1,726.00 | 2.43% | 8,615 |
| Oct 23, 2025 | 1,662.00 | 1,692.00 | 1,662.00 | 1,685.00 | 1,685.00 | 0.24% | 24,459 |
| Oct 22, 2025 | 1,706.00 | 1,711.00 | 1,681.00 | 1,681.00 | 1,681.00 | -0.36% | 12,706 |
| Oct 21, 2025 | 1,699.00 | 1,709.00 | 1,674.00 | 1,687.00 | 1,687.00 | -2.54% | 18,417 |
| Oct 20, 2025 | 1,712.00 | 1,737.00 | 1,710.00 | 1,731.00 | 1,731.00 | 1.52% | 13,843 |
| Oct 17, 2025 | 1,706.00 | 1,720.00 | 1,677.00 | 1,705.00 | 1,705.00 | -0.64% | 22,308 |
| Oct 16, 2025 | 1,702.00 | 1,729.00 | 1,702.00 | 1,716.00 | 1,716.00 | 2.69% | 18,126 |
| Oct 15, 2025 | 1,660.00 | 1,673.00 | 1,659.00 | 1,671.00 | 1,671.00 | 4.05% | 15,542 |
| Oct 14, 2025 | 1,590.00 | 1,609.00 | 1,577.00 | 1,606.00 | 1,606.00 | -1.77% | 16,782 |
| Oct 13, 2025 | 1,616.00 | 1,645.00 | 1,611.00 | 1,635.00 | 1,635.00 | 2.19% | 28,027 |
| Oct 10, 2025 | 1,655.00 | 1,663.00 | 1,566.00 | 1,600.00 | 1,600.00 | -3.03% | 24,928 |
| Oct 9, 2025 | 1,686.00 | 1,686.00 | 1,634.00 | 1,650.00 | 1,650.00 | -1.43% | 30,423 |
| Oct 8, 2025 | 1,614.00 | 1,674.00 | 1,606.00 | 1,674.00 | 1,674.00 | 3.21% | 18,024 |
| Oct 7, 2025 | 1,642.00 | 1,649.00 | 1,622.00 | 1,622.00 | 1,622.00 | -1.28% | 18,362 |
| Oct 6, 2025 | 1,604.00 | 1,652.00 | 1,593.00 | 1,643.00 | 1,643.00 | 2.30% | 18,506 |
| Oct 3, 2025 | 1,601.00 | 1,610.00 | 1,590.00 | 1,606.00 | 1,606.00 | 1.01% | 16,913 |
| Oct 2, 2025 | 1,594.00 | 1,600.00 | 1,576.00 | 1,590.00 | 1,590.00 | 1.73% | 20,913 |
| Oct 1, 2025 | 1,523.00 | 1,574.00 | 1,523.00 | 1,563.00 | 1,563.00 | 4.62% | 22,236 |
| Sep 30, 2025 | 1,485.00 | 1,500.00 | 1,483.00 | 1,494.00 | 1,494.00 | -0.13% | 11,538 |
| Sep 29, 2025 | 1,504.00 | 1,506.00 | 1,492.00 | 1,496.00 | 1,496.00 | 1.56% | 8,785 |
| Sep 26, 2025 | 1,464.00 | 1,474.00 | 1,460.00 | 1,473.00 | 1,473.00 | -2.19% | 12,377 |
| Sep 25, 2025 | 1,529.00 | 1,529.00 | 1,501.00 | 1,506.00 | 1,506.00 | - | 13,960 |
| Sep 24, 2025 | 1,518.00 | 1,526.00 | 1,501.00 | 1,506.00 | 1,506.00 | -0.33% | 18,970 |
| Sep 23, 2025 | 1,510.00 | 1,526.00 | 1,508.00 | 1,511.00 | 1,511.00 | 0.73% | 15,779 |
| Sep 22, 2025 | 1,490.00 | 1,500.00 | 1,485.00 | 1,500.00 | 1,500.00 | 4.60% | 21,179 |
| Sep 19, 2025 | 1,419.00 | 1,434.00 | 1,416.00 | 1,434.00 | 1,434.00 | -0.35% | 24,605 |
| Sep 18, 2025 | 1,441.00 | 1,457.00 | 1,429.00 | 1,439.00 | 1,439.00 | 1.27% | 18,504 |
| Sep 17, 2025 | 1,406.00 | 1,424.00 | 1,406.00 | 1,421.00 | 1,421.00 | -0.07% | 11,841 |
| Sep 16, 2025 | 1,426.00 | 1,437.00 | 1,420.00 | 1,422.00 | 1,422.00 | 2.89% | 17,583 |
| Sep 15, 2025 | 1,378.00 | 1,382.00 | 1,365.00 | 1,382.00 | 1,382.00 | 2.14% | 16,983 |
| Sep 12, 2025 | 1,358.00 | 1,364.00 | 1,348.00 | 1,353.00 | 1,353.00 | 0.45% | 10,960 |
| Sep 11, 2025 | 1,315.00 | 1,355.00 | 1,310.00 | 1,347.00 | 1,347.00 | 2.28% | 14,520 |
| Sep 10, 2025 | 1,300.00 | 1,321.00 | 1,299.00 | 1,317.00 | 1,317.00 | 2.09% | 16,250 |
| Sep 9, 2025 | 1,279.00 | 1,294.00 | 1,279.00 | 1,290.00 | 1,290.00 | 1.65% | 10,742 |
| Sep 8, 2025 | 1,259.00 | 1,269.00 | 1,255.00 | 1,269.00 | 1,269.00 | 1.68% | 12,697 |
| Sep 5, 2025 | 1,250.00 | 1,262.00 | 1,248.00 | 1,248.00 | 1,248.00 | -0.24% | 8,032 |
| Sep 4, 2025 | 1,246.00 | 1,252.00 | 1,244.00 | 1,251.00 | 1,251.00 | - | 13,093 |
| Sep 3, 2025 | 1,241.00 | 1,254.00 | 1,239.00 | 1,251.00 | 1,251.00 | 2.29% | 4,588 |
| Sep 2, 2025 | 1,238.00 | 1,239.00 | 1,214.00 | 1,223.00 | 1,223.00 | 1.16% | 13,053 |
| Sep 1, 2025 | 1,214.00 | 1,214.00 | 1,203.00 | 1,209.00 | 1,209.00 | -2.18% | 7,111 |
| Aug 29, 2025 | 1,245.00 | 1,248.00 | 1,233.00 | 1,236.00 | 1,236.00 | -1.75% | 16,094 |
| Aug 28, 2025 | 1,250.00 | 1,258.00 | 1,244.00 | 1,258.00 | 1,258.00 | 0.64% | 7,336 |
| Aug 27, 2025 | 1,252.00 | 1,256.00 | 1,249.00 | 1,250.00 | 1,250.00 | -0.56% | 14,248 |
| Aug 26, 2025 | 1,251.00 | 1,261.00 | 1,248.00 | 1,257.00 | 1,257.00 | -3.75% | 17,139 |
| Aug 22, 2025 | 1,274.00 | 1,308.00 | 1,269.00 | 1,306.00 | 1,306.00 | 4.23% | 21,560 |
| Aug 21, 2025 | 1,263.00 | 1,268.00 | 1,249.00 | 1,253.00 | 1,253.00 | -0.87% | 5,632 |
| Aug 20, 2025 | 1,254.00 | 1,295.00 | 1,254.00 | 1,264.00 | 1,264.00 | 0.88% | 33,268 |
| Aug 19, 2025 | 1,255.00 | 1,258.00 | 1,250.00 | 1,253.00 | 1,253.00 | - | 7,304 |
| Aug 18, 2025 | 1,254.00 | 1,260.00 | 1,248.00 | 1,253.00 | 1,253.00 | -1.18% | 14,756 |