Skip to main content
logo
Samsung Electronics Co., Ltd. (LON:SMSN)
London flag London · Delayed Price · Currency is GBP · Price in USD
3,022.00
-146.00 (-4.61%)
At close: Apr 2, 2026

LON:SMSN Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 2, 20262,934.003,108.002,882.003,022.003,022.00-4.61%25,324
Apr 1, 20263,150.003,200.003,068.003,168.003,168.0011.71%35,365
Mar 31, 20262,754.002,858.002,718.002,836.002,836.00-0.14%30,534
Mar 30, 20262,890.002,940.002,814.002,840.002,840.00-2.07%22,852
Mar 27, 20262,942.002,958.002,868.002,900.002,900.000.55%25,633
Mar 26, 20263,000.003,000.002,880.002,884.002,884.00-6.91%30,069
Mar 25, 20263,164.003,200.003,026.003,098.003,098.00-2.88%37,575
Mar 24, 20263,170.003,206.003,130.003,190.003,190.00-1.54%24,263
Mar 23, 20263,052.003,372.003,030.003,240.003,240.001.89%44,665
Mar 20, 20263,310.003,336.003,180.003,180.003,180.00-2.45%35,888
Mar 19, 20263,318.003,332.003,162.573,260.003,260.00-3.03%27,398
Mar 18, 20263,500.003,502.003,342.003,362.003,362.000.60%25,253
Mar 17, 20263,236.003,362.003,228.003,342.003,342.004.37%19,283
Mar 16, 20263,116.003,256.003,116.003,202.003,202.004.85%14,823
Mar 13, 20263,032.003,140.002,998.003,054.003,054.000.86%19,744
Mar 12, 20263,172.003,190.002,974.003,028.003,028.00-5.14%29,487
Mar 11, 20263,180.003,252.003,146.003,192.003,192.00-2.80%21,545
Mar 10, 20263,200.003,300.003,178.003,284.003,284.007.25%29,589
Mar 9, 20262,882.003,062.002,860.003,062.003,062.001.12%44,149
Mar 6, 20263,196.003,228.002,950.003,028.003,028.00-3.07%44,906
Mar 5, 20263,262.003,312.003,072.003,124.003,124.00-4.23%38,095
Mar 4, 20262,924.003,306.002,924.003,262.003,262.001.94%80,002
Mar 3, 20263,262.003,288.002,984.003,200.003,200.00-10.06%70,972
Mar 2, 20263,520.003,600.003,440.003,558.003,558.00-2.31%36,591
Feb 27, 20263,726.003,754.003,578.003,642.003,642.000.17%55,849
Feb 26, 20263,900.003,900.003,600.003,636.003,636.002.08%59,683
Feb 25, 20263,570.003,628.003,542.003,562.003,562.001.25%31,283
Feb 24, 20263,420.003,518.003,418.003,518.003,518.006.03%28,826
Feb 23, 20263,360.003,368.003,308.003,318.003,318.00-0.66%24,287
Feb 20, 20263,256.003,360.003,238.003,340.003,340.003.79%25,429
Feb 19, 20263,264.003,266.003,198.003,218.003,218.001.71%21,649
Feb 18, 20263,106.003,164.003,060.003,164.003,164.002.93%20,001
Feb 17, 20263,162.003,166.003,016.003,074.003,074.00-3.03%25,257
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%23,052
Feb 12, 20263,076.003,158.002,988.003,010.003,010.001.83%35,888
Feb 11, 20262,858.002,958.002,858.002,956.002,956.004.53%20,858
Feb 10, 20262,834.002,860.002,806.002,828.002,828.00-2.55%12,227
Feb 9, 20262,840.002,902.002,784.002,902.002,902.002.18%25,179
Feb 6, 20262,676.002,840.002,664.002,840.002,840.004.80%37,137
Feb 5, 20262,700.002,736.002,640.002,710.002,710.00-1.74%27,766
Feb 4, 20262,894.002,896.002,720.002,758.002,758.00-2.96%34,146
Feb 3, 20262,890.002,892.002,802.002,842.002,842.005.89%20,683
Feb 2, 20262,580.002,690.002,571.412,684.002,684.00-2.54%25,568
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%23,781
Jan 28, 20262,866.002,866.002,790.002,800.002,800.001.52%31,789
Jan 27, 20262,750.002,782.002,736.002,758.002,758.003.76%21,550
Jan 26, 20262,640.002,672.002,638.002,658.002,658.001.22%11,552
Jan 23, 20262,586.002,626.002,560.002,626.002,626.000.61%16,822