Samsung Electronics Co., Ltd. (LON:SMSN)
London · Delayed Price · Currency is GBP · Price in USD 5,075.00
-515.00 (-9.21%)
Jun 5, 2026, 4:38 PM GMT
LON:SMSN Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 5, 2026 | 5,280.00 | 5,410.00 | 5,040.00 | 5,075.00 | 5,075.00 | -9.21% | 41,007 |
| Jun 4, 2026 | 5,720.00 | 5,740.00 | 5,405.00 | 5,590.00 | 5,590.00 | -4.44% | 29,302 |
| Jun 3, 2026 | 5,915.00 | 6,055.00 | 5,810.00 | 5,850.00 | 5,850.00 | -0.93% | 33,243 |
| Jun 2, 2026 | 5,900.00 | 5,975.00 | 5,845.00 | 5,905.00 | 5,905.00 | 2.87% | 25,597 |
| Jun 1, 2026 | 5,805.00 | 5,870.00 | 5,650.00 | 5,740.00 | 5,740.00 | 7.59% | 27,138 |
| May 29, 2026 | 5,250.00 | 5,380.00 | 5,200.00 | 5,335.00 | 5,335.00 | 4.30% | 20,168 |
| May 28, 2026 | 4,964.00 | 5,150.00 | 4,902.00 | 5,115.00 | 5,115.00 | 1.59% | 13,726 |
| May 27, 2026 | 5,120.00 | 5,290.00 | 4,974.00 | 5,035.00 | 5,035.00 | -1.76% | 27,102 |
| May 26, 2026 | 4,972.00 | 5,200.00 | 4,924.00 | 5,125.00 | 5,125.00 | 7.13% | 27,138 |
| May 22, 2026 | 4,806.00 | 4,826.00 | 4,746.00 | 4,784.00 | 4,784.00 | -0.99% | 14,081 |
| May 21, 2026 | 4,900.00 | 4,940.00 | 4,818.00 | 4,832.00 | 4,832.00 | 1.98% | 19,351 |
| May 20, 2026 | 4,540.00 | 4,870.00 | 4,540.00 | 4,738.00 | 4,738.00 | 5.57% | 34,883 |
| May 19, 2026 | 4,550.00 | 4,602.00 | 4,398.00 | 4,488.00 | 4,488.00 | -1.84% | 27,428 |
| May 18, 2026 | 4,720.00 | 4,818.00 | 4,550.00 | 4,572.00 | 4,572.00 | 0.84% | 23,323 |
| May 15, 2026 | 4,580.00 | 4,628.00 | 4,424.00 | 4,534.00 | 4,534.00 | -7.32% | 28,896 |
| May 14, 2026 | 4,924.00 | 4,960.00 | 4,824.00 | 4,892.00 | 4,892.00 | 2.82% | 18,643 |
| May 13, 2026 | 4,766.00 | 4,820.00 | 4,658.00 | 4,758.00 | 4,758.00 | 7.16% | 29,319 |
| May 12, 2026 | 4,620.00 | 4,692.00 | 4,434.00 | 4,440.00 | 4,440.00 | -8.53% | 40,965 |
| May 11, 2026 | 4,836.00 | 4,950.00 | 4,791.68 | 4,854.00 | 4,854.00 | -0.65% | 33,307 |
| May 8, 2026 | 4,576.00 | 4,964.00 | 4,546.00 | 4,886.00 | 4,886.00 | 6.54% | 25,902 |
| May 7, 2026 | 4,660.00 | 4,718.00 | 4,530.00 | 4,586.00 | 4,586.00 | 0.84% | 30,039 |
| May 6, 2026 | 4,544.00 | 4,680.00 | 4,454.00 | 4,548.00 | 4,548.00 | 8.54% | 48,171 |
| May 5, 2026 | 3,876.00 | 4,240.00 | 3,876.00 | 4,190.00 | 4,190.00 | 8.49% | 30,304 |
| May 1, 2026 | 3,782.00 | 3,912.00 | 3,768.00 | 3,862.00 | 3,862.00 | 3.15% | 11,640 |
| Apr 30, 2026 | 3,702.00 | 3,786.00 | 3,696.00 | 3,744.00 | 3,744.00 | -0.32% | 11,678 |
| Apr 29, 2026 | 3,794.00 | 3,812.00 | 3,750.00 | 3,756.00 | 3,756.00 | 3.87% | 11,153 |
| Apr 28, 2026 | 3,714.00 | 3,760.00 | 3,606.00 | 3,616.00 | 3,616.00 | -4.54% | 15,846 |
| Apr 27, 2026 | 3,790.00 | 3,852.00 | 3,774.00 | 3,788.00 | 3,788.00 | 1.23% | 13,290 |
| Apr 24, 2026 | 3,674.00 | 3,762.00 | 3,660.00 | 3,742.00 | 3,742.00 | -1.58% | 14,698 |
| Apr 23, 2026 | 3,770.00 | 3,826.00 | 3,730.00 | 3,802.00 | 3,802.00 | 1.55% | 10,554 |
| Apr 22, 2026 | 3,720.00 | 3,750.00 | 3,652.00 | 3,744.00 | 3,744.00 | 1.74% | 11,341 |
| Apr 21, 2026 | 3,706.00 | 3,756.00 | 3,666.00 | 3,680.00 | 3,680.00 | -1.13% | 10,178 |
| Apr 20, 2026 | 3,664.00 | 3,744.00 | 3,640.00 | 3,722.00 | 3,722.00 | -3.07% | 14,970 |
| Apr 17, 2026 | 3,630.00 | 3,870.00 | 3,628.00 | 3,840.00 | 3,840.00 | 4.01% | 12,669 |
| Apr 16, 2026 | 3,680.00 | 3,708.00 | 3,608.00 | 3,692.00 | 3,692.00 | 2.90% | 15,018 |
| Apr 15, 2026 | 3,570.00 | 3,594.00 | 3,538.00 | 3,588.00 | 3,588.00 | 1.13% | 20,160 |
| Apr 14, 2026 | 3,496.00 | 3,562.00 | 3,486.00 | 3,548.00 | 3,548.00 | 5.03% | 13,959 |
| Apr 13, 2026 | 3,358.00 | 3,406.00 | 3,352.00 | 3,378.00 | 3,378.00 | -3.32% | 16,490 |
| Apr 10, 2026 | 3,506.00 | 3,506.00 | 3,450.00 | 3,494.00 | 3,494.00 | 0.23% | 13,173 |
| Apr 9, 2026 | 3,414.00 | 3,492.00 | 3,404.00 | 3,486.00 | 3,486.00 | -0.17% | 13,637 |
| Apr 8, 2026 | 3,564.00 | 3,598.00 | 3,468.00 | 3,492.00 | 3,492.00 | 9.81% | 55,188 |
| Apr 7, 2026 | 3,226.00 | 3,290.00 | 3,138.00 | 3,180.00 | 3,180.00 | 5.23% | 27,706 |
| Apr 2, 2026 | 2,934.00 | 3,108.00 | 2,882.00 | 3,022.00 | 3,022.00 | -4.61% | 25,437 |
| Apr 1, 2026 | 3,150.00 | 3,200.00 | 3,068.00 | 3,168.00 | 3,168.00 | 11.71% | 35,676 |
| Mar 31, 2026 | 2,754.00 | 2,858.00 | 2,718.00 | 2,836.00 | 2,836.00 | -0.14% | 30,534 |
| Mar 30, 2026 | 2,890.00 | 2,940.00 | 2,814.00 | 2,840.00 | 2,840.00 | -2.07% | 22,852 |
| Mar 27, 2026 | 2,942.00 | 2,958.00 | 2,868.00 | 2,900.00 | 2,900.00 | 0.55% | 25,633 |
| Mar 26, 2026 | 3,000.00 | 3,000.00 | 2,880.00 | 2,884.00 | 2,884.00 | -6.91% | 30,069 |
| Mar 25, 2026 | 3,164.00 | 3,200.00 | 3,026.00 | 3,098.00 | 3,098.00 | -2.88% | 37,575 |
| Mar 24, 2026 | 3,170.00 | 3,206.00 | 3,130.00 | 3,190.00 | 3,190.00 | -1.54% | 24,263 |