Samsung Electronics Co., Ltd. (LON:SMSN)
London · Delayed Price · Currency is GBP · Price in USD 5,445.00
-145.00 (-2.59%)
Jun 26, 2026, 11:52 AM GMT
LON:SMSN Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 25, 2026 | 5,855.00 | 5,885.00 | 5,460.00 | 5,590.00 | 5,590.00 | 2.76% | 38,640 |
| Jun 24, 2026 | 5,435.00 | 5,530.00 | 5,325.00 | 5,440.00 | 5,440.00 | 7.19% | 27,252 |
| Jun 23, 2026 | 5,105.00 | 5,240.00 | 4,998.00 | 5,075.00 | 5,075.00 | -12.65% | 35,789 |
| Jun 22, 2026 | 5,675.00 | 5,910.00 | 5,670.00 | 5,810.00 | 5,810.00 | 1.75% | 19,555 |
| Jun 19, 2026 | 5,790.00 | 5,790.00 | 5,710.00 | 5,710.00 | 5,710.00 | -4.99% | 11,350 |
| Jun 18, 2026 | 5,865.00 | 6,020.00 | 5,775.00 | 6,010.00 | 6,010.00 | 7.32% | 28,073 |
| Jun 17, 2026 | 5,660.00 | 5,710.00 | 5,510.00 | 5,600.00 | 5,600.00 | 3.32% | 20,825 |
| Jun 16, 2026 | 5,640.00 | 5,725.00 | 5,420.00 | 5,420.00 | 5,420.00 | -4.41% | 21,601 |
| Jun 15, 2026 | 5,500.00 | 5,705.00 | 5,500.00 | 5,670.00 | 5,670.00 | 5.00% | 17,013 |
| Jun 12, 2026 | 5,250.00 | 5,455.00 | 5,190.00 | 5,400.00 | 5,400.00 | 6.51% | 25,246 |
| Jun 11, 2026 | 4,854.00 | 5,155.00 | 4,854.00 | 5,070.00 | 5,070.00 | 3.22% | 33,176 |
| Jun 10, 2026 | 4,920.00 | 5,100.00 | 4,760.00 | 4,912.00 | 4,912.00 | -0.97% | 31,310 |
| Jun 9, 2026 | 5,245.00 | 5,405.00 | 4,960.00 | 4,960.00 | 4,960.00 | -3.50% | 32,460 |
| Jun 8, 2026 | 4,800.00 | 5,240.00 | 4,776.00 | 5,140.00 | 5,140.00 | 1.28% | 41,515 |
| 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 |