Skip to main content
logo
Samsung Electronics Co., Ltd. (LON:SMSN)
London flag London · Delayed Price · Currency is GBP · Price in USD
4,534.00
-358.00 (-7.32%)
At close: May 15, 2026

LON:SMSN Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
May 15, 20264,580.004,628.004,424.004,534.004,534.00-7.32%28,680
May 14, 20264,924.004,960.004,824.004,892.004,892.002.82%18,643
May 13, 20264,766.004,820.004,658.004,758.004,758.007.16%29,319
May 12, 20264,620.004,692.004,434.004,440.004,440.00-8.53%40,965
May 11, 20264,836.004,950.004,791.684,854.004,854.00-0.65%33,307
May 8, 20264,576.004,924.004,546.004,886.004,886.006.54%25,902
May 7, 20264,660.004,718.004,530.004,586.004,586.000.84%30,039
May 6, 20264,544.004,680.004,454.004,548.004,548.008.54%48,171
May 5, 20263,876.004,224.003,876.004,190.004,190.008.49%30,304
May 1, 20263,782.003,912.003,768.003,862.003,862.003.15%11,640
Apr 30, 20263,702.003,786.003,696.003,744.003,744.00-0.32%11,678
Apr 29, 20263,794.003,812.003,750.003,756.003,756.003.87%11,153
Apr 28, 20263,714.003,760.003,606.003,616.003,616.00-4.54%15,846
Apr 27, 20263,790.003,852.003,774.003,788.003,788.001.23%13,290
Apr 24, 20263,674.003,762.003,660.003,742.003,742.00-1.58%14,698
Apr 23, 20263,770.003,826.003,730.003,802.003,802.001.55%10,554
Apr 22, 20263,720.003,750.003,652.003,744.003,744.001.74%11,341
Apr 21, 20263,706.003,756.003,666.003,680.003,680.00-1.13%10,178
Apr 20, 20263,664.003,744.003,640.003,722.003,722.00-3.07%14,970
Apr 17, 20263,630.003,870.003,628.003,840.003,840.004.01%12,669
Apr 16, 20263,680.003,708.003,608.003,692.003,692.002.90%15,018
Apr 15, 20263,570.003,594.003,538.003,588.003,588.001.13%20,160
Apr 14, 20263,496.003,562.003,486.003,548.003,548.005.03%13,959
Apr 13, 20263,358.003,406.003,352.003,378.003,378.00-3.32%16,490
Apr 10, 20263,506.003,506.003,450.003,494.003,494.000.23%13,173
Apr 9, 20263,414.003,492.003,404.003,486.003,486.00-0.17%13,637
Apr 8, 20263,564.003,598.003,468.003,492.003,492.009.81%55,188
Apr 7, 20263,226.003,290.003,138.003,180.003,180.005.23%27,706
Apr 2, 20262,934.003,088.002,882.003,022.003,022.00-4.61%25,437
Apr 1, 20263,150.003,200.003,068.003,168.003,168.0011.71%35,676
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, 20262,924.003,262.002,924.003,262.003,262.001.94%80,002