Samsung Electronics Co., Ltd. (LON:SMSN)
London · Delayed Price · Currency is GBP · Price in USD 1,910.00
+20.00 (1.06%)
At close: Dec 24, 2025
Samsung Electronics Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 24, 2025 | 1,895.00 | 1,917.00 | 1,895.00 | 1,910.00 | 1,910.00 | 1.06% | 2,262 |
| Dec 23, 2025 | 1,868.00 | 1,890.00 | 1,868.00 | 1,890.00 | 1,890.00 | 1.56% | 7,874 |
| Dec 22, 2025 | 1,863.00 | 1,869.00 | 1,851.00 | 1,861.00 | 1,861.00 | 2.42% | 9,079 |
| Dec 19, 2025 | 1,796.00 | 1,828.00 | 1,792.00 | 1,817.00 | 1,817.00 | -2.36% | 27,307 |
| Dec 18, 2025 | 1,818.00 | 1,861.00 | 1,816.00 | 1,861.00 | 1,861.00 | 4.02% | 14,607 |
| Dec 17, 2025 | 1,808.00 | 1,822.00 | 1,786.00 | 1,789.00 | 1,789.00 | 1.94% | 11,167 |
| Dec 16, 2025 | 1,732.00 | 1,758.00 | 1,728.00 | 1,755.00 | 1,755.00 | -1.40% | 12,377 |
| Dec 15, 2025 | 1,790.00 | 1,794.00 | 1,770.00 | 1,780.00 | 1,780.00 | 0.06% | 16,190 |
| Dec 12, 2025 | 1,830.00 | 1,834.00 | 1,768.00 | 1,779.00 | 1,779.00 | -2.47% | 15,735 |
| Dec 11, 2025 | 1,822.00 | 1,836.00 | 1,815.00 | 1,824.00 | 1,824.00 | -1.03% | 12,295 |
| Dec 10, 2025 | 1,823.00 | 1,843.00 | 1,823.00 | 1,843.00 | 1,843.00 | 0.60% | 5,558 |
| Dec 9, 2025 | 1,842.00 | 1,850.00 | 1,825.00 | 1,832.00 | 1,832.00 | -0.70% | 10,685 |
| Dec 8, 2025 | 1,851.00 | 1,869.00 | 1,840.00 | 1,845.00 | 1,845.00 | 1.26% | 15,884 |
| Dec 5, 2025 | 1,822.00 | 1,848.00 | 1,816.00 | 1,822.00 | 1,822.00 | 3.70% | 11,032 |
| Dec 4, 2025 | 1,774.00 | 1,777.00 | 1,755.00 | 1,757.00 | 1,757.00 | -0.40% | 9,288 |
| Dec 3, 2025 | 1,778.00 | 1,781.00 | 1,753.00 | 1,764.00 | 1,764.00 | 0.51% | 11,489 |
| Dec 2, 2025 | 1,754.00 | 1,785.00 | 1,754.00 | 1,755.00 | 1,755.00 | 2.45% | 13,427 |
| Dec 1, 2025 | 1,712.00 | 1,724.00 | 1,705.00 | 1,713.00 | 1,713.00 | -0.98% | 5,167 |
| Nov 28, 2025 | 1,717.00 | 1,741.00 | 1,713.00 | 1,730.00 | 1,730.00 | -1.65% | 11,712 |
| Nov 27, 2025 | 1,743.00 | 1,766.00 | 1,743.00 | 1,759.00 | 1,759.00 | 1.09% | 5,603 |
| Nov 26, 2025 | 1,735.00 | 1,748.00 | 1,720.00 | 1,740.00 | 1,740.00 | 3.39% | 15,196 |
| Nov 25, 2025 | 1,682.00 | 1,689.00 | 1,658.00 | 1,683.00 | 1,683.00 | 0.84% | 14,368 |
| Nov 24, 2025 | 1,635.00 | 1,670.00 | 1,625.00 | 1,669.00 | 1,669.00 | 3.79% | 10,129 |
| Nov 21, 2025 | 1,590.00 | 1,617.00 | 1,575.00 | 1,608.00 | 1,608.00 | -3.83% | 31,398 |
| Nov 20, 2025 | 1,708.00 | 1,736.00 | 1,672.00 | 1,672.00 | 1,672.00 | 1.64% | 21,604 |
| Nov 19, 2025 | 1,636.00 | 1,660.00 | 1,632.00 | 1,645.00 | 1,645.00 | -0.90% | 21,010 |
| Nov 18, 2025 | 1,661.00 | 1,676.00 | 1,644.00 | 1,660.00 | 1,660.00 | -4.16% | 28,239 |
| Nov 17, 2025 | 1,713.00 | 1,732.00 | 1,701.00 | 1,732.00 | 1,732.00 | 2.00% | 17,726 |
| Nov 14, 2025 | 1,650.00 | 1,698.00 | 1,641.00 | 1,698.00 | 1,698.00 | -0.93% | 30,386 |
| Nov 13, 2025 | 1,746.00 | 1,759.00 | 1,714.00 | 1,714.00 | 1,714.00 | -1.61% | 16,341 |
| Nov 12, 2025 | 1,749.00 | 1,761.00 | 1,735.00 | 1,742.00 | 1,742.00 | -0.29% | 14,966 |
| Nov 11, 2025 | 1,767.00 | 1,772.00 | 1,745.00 | 1,747.00 | 1,747.00 | 1.28% | 15,750 |
| Nov 10, 2025 | 1,720.00 | 1,748.00 | 1,720.00 | 1,725.00 | 1,725.00 | 4.48% | 19,758 |
| Nov 7, 2025 | 1,674.00 | 1,690.00 | 1,642.00 | 1,651.00 | 1,651.00 | -2.37% | 24,591 |
| Nov 6, 2025 | 1,711.00 | 1,731.00 | 1,690.00 | 1,691.00 | 1,691.00 | -5.53% | 23,134 |
| Nov 5, 2025 | 1,718.00 | 1,805.00 | 1,715.00 | 1,790.00 | 1,790.00 | -1.10% | 41,278 |
| Nov 4, 2025 | 1,824.00 | 1,829.00 | 1,783.00 | 1,810.00 | 1,810.00 | -7.27% | 30,638 |
| Nov 3, 2025 | 1,923.00 | 1,952.00 | 1,923.00 | 1,952.00 | 1,952.00 | 4.66% | 24,913 |
| Oct 31, 2025 | 1,866.00 | 1,895.00 | 1,864.00 | 1,865.00 | 1,865.00 | 3.67% | 19,440 |
| Oct 30, 2025 | 1,816.00 | 1,824.00 | 1,788.00 | 1,799.00 | 1,799.00 | -0.88% | 13,831 |
| Oct 29, 2025 | 1,752.00 | 1,815.00 | 1,751.00 | 1,815.00 | 1,815.00 | 3.71% | 19,450 |
| Oct 28, 2025 | 1,734.00 | 1,761.00 | 1,727.00 | 1,750.00 | 1,750.00 | -1.57% | 22,298 |
| 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 |