Skip to main content
logo
Samsung Electronics Co., Ltd. (LON:SMSN)
London flag London · Delayed Price · Currency is GBP · Price in USD
3,202.00
+148.00 (4.85%)
At close: Mar 16, 2026

Samsung Electronics Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 16, 20263,116.003,256.003,116.003,202.003,202.004.85%14,718
Mar 13, 20263,032.003,140.002,998.003,054.003,054.000.86%19,474
Mar 12, 20263,172.003,190.002,974.003,028.003,028.00-5.14%29,405
Mar 11, 20263,180.003,252.003,146.003,192.003,192.00-2.80%21,370
Mar 10, 20263,200.003,300.003,178.003,284.003,284.007.25%29,253
Mar 9, 20262,882.003,062.002,860.003,062.003,062.001.12%43,662
Mar 6, 20263,196.003,228.002,950.003,028.003,028.00-3.07%44,656
Mar 5, 20263,262.003,312.003,072.003,124.003,124.00-4.23%37,829
Mar 4, 20262,924.003,306.002,924.003,262.003,262.001.94%79,606
Mar 3, 20263,262.003,288.002,984.003,200.003,200.00-10.06%70,359
Mar 2, 20263,520.003,600.003,440.003,558.003,558.00-2.31%36,267
Feb 27, 20263,726.003,754.003,578.003,642.003,642.000.17%55,552
Feb 26, 20263,900.003,900.003,600.003,636.003,636.002.08%59,003
Feb 25, 20263,570.003,628.003,542.003,562.003,562.001.25%30,964
Feb 24, 20263,420.003,518.003,418.003,518.003,518.006.03%28,556
Feb 23, 20263,360.003,368.003,308.003,318.003,318.00-0.66%24,077
Feb 20, 20263,256.003,360.003,238.003,340.003,340.003.79%25,277
Feb 19, 20263,264.003,266.003,198.003,218.003,218.001.71%21,517
Feb 18, 20263,106.003,164.003,060.003,164.003,164.002.93%19,747
Feb 17, 20263,162.003,166.003,016.003,074.003,074.00-3.03%25,017
Feb 16, 20263,164.003,216.003,140.003,170.003,170.002.52%12,289
Feb 13, 20263,130.003,146.003,010.003,092.003,092.002.72%22,940
Feb 12, 20263,076.003,158.002,988.003,010.003,010.001.83%35,648
Feb 11, 20262,858.002,958.002,858.002,956.002,956.004.53%20,779
Feb 10, 20262,834.002,860.002,806.002,828.002,828.00-2.55%12,123
Feb 9, 20262,840.002,902.002,784.002,902.002,902.002.18%25,023
Feb 6, 20262,676.002,840.002,664.002,840.002,840.004.80%36,962
Feb 5, 20262,700.002,736.002,640.002,710.002,710.00-1.74%27,684
Feb 4, 20262,894.002,896.002,720.002,758.002,758.00-2.96%33,970
Feb 3, 20262,890.002,892.002,802.002,842.002,842.005.89%20,543
Feb 2, 20262,580.002,690.002,572.002,684.002,684.00-2.54%25,487
Jan 30, 20262,778.002,814.002,738.002,754.002,754.001.62%23,524
Jan 29, 20262,818.002,820.002,696.002,710.002,710.00-3.21%23,661
Jan 28, 20262,866.002,866.002,790.002,800.002,800.001.52%31,639
Jan 27, 20262,750.002,782.002,736.002,758.002,758.003.76%21,394
Jan 26, 20262,640.002,672.002,638.002,658.002,658.001.22%11,420
Jan 23, 20262,586.002,626.002,560.002,626.002,626.000.61%16,751
Jan 22, 20262,600.002,620.002,580.002,610.002,610.000.69%15,149
Jan 21, 20262,524.002,604.002,520.002,592.002,592.005.71%23,034
Jan 20, 20262,440.002,478.002,390.002,452.002,452.00-2.00%47,902
Jan 19, 20262,530.002,530.002,500.002,502.002,502.00-1.11%12,230
Jan 16, 20262,528.002,550.002,520.002,530.002,530.001.85%19,028
Jan 15, 20262,426.002,484.002,420.002,484.002,484.005.34%26,551
Jan 14, 20262,356.002,376.002,344.002,358.002,358.001.90%13,495
Jan 13, 20262,328.002,344.002,274.002,314.002,314.00-3.18%17,738
Jan 12, 20262,366.002,408.002,350.002,390.002,390.00-0.99%16,566
Jan 9, 20262,364.002,414.002,358.002,414.002,414.003.07%20,064
Jan 8, 20262,404.002,416.002,332.002,342.002,342.00-3.86%22,412
Jan 7, 20262,406.002,440.002,404.002,436.002,436.002.35%28,974
Jan 6, 20262,384.002,398.002,340.002,380.002,380.000.34%41,507