Skip to main content
Samsung Electronics Co., Ltd. (LON:SMSN)
United Kingdom flag United Kingdom · Delayed Price · Currency is GBP · Price in USD
3,726.00
-174.00 (-4.46%)
Nov 13, 2026, 4:35 PM GMT

LON:SMSN Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Nov 13, 20263,874.003,898.003,698.003,726.003,726.00-4.46%20,799
Nov 12, 20263,908.003,930.003,799.253,900.003,900.00-2.89%16,267
Nov 11, 20263,850.004,028.003,850.004,016.004,016.009.85%22,862
Nov 10, 20263,736.003,746.003,616.003,656.003,656.00-1.46%17,259
Nov 9, 20263,440.003,772.003,424.003,710.003,710.003.23%30,526
Nov 6, 20263,508.003,628.003,496.003,594.003,594.000.45%38,997
Nov 5, 20263,762.003,796.003,424.003,578.003,578.00-10.77%61,191
Nov 4, 20264,054.004,148.003,932.004,010.004,010.00-2.72%22,455
Nov 3, 20264,094.004,236.004,058.004,122.004,122.00-1.39%14,187
Nov 2, 20264,248.004,290.004,180.004,180.004,180.002.00%10,760
Oct 30, 20264,184.004,194.004,066.004,098.004,098.00-5.05%18,340
Oct 29, 20264,282.004,350.004,252.284,316.004,316.00-4.60%12,229
Oct 28, 20264,522.004,568.004,498.004,524.004,524.005.50%17,731
Oct 27, 20264,160.004,324.004,160.004,288.004,288.004.33%14,314
Oct 26, 20264,012.004,134.004,000.004,110.004,110.001.28%8,678
Oct 23, 20264,032.004,072.004,004.004,058.004,058.001.70%10,243
Oct 22, 20264,068.004,100.003,962.003,990.003,990.00-4.41%17,314
Oct 21, 20264,210.004,274.004,130.004,174.004,174.003.32%13,120
Oct 20, 20264,000.004,102.003,910.004,040.004,040.00-3.40%17,693
Oct 19, 20264,094.004,190.004,094.004,182.004,182.004.81%15,276
Oct 16, 20264,060.004,090.003,990.003,990.003,990.00-1.43%14,691
Oct 15, 20263,920.004,048.003,830.004,048.004,048.00-6.30%45,864
Oct 14, 20264,372.004,398.004,280.004,320.004,320.00-1.59%19,679
Oct 13, 20264,314.004,406.004,296.004,390.004,390.00-4.19%28,164
Oct 12, 20264,700.004,722.004,542.004,582.004,582.00-3.58%14,446
Oct 9, 20264,812.004,858.004,744.004,752.004,752.00-1.53%11,175
Oct 8, 20264,912.004,912.004,816.004,826.004,826.00-3.86%13,477
Oct 7, 20265,000.005,050.004,876.005,020.005,020.00-1.08%18,675
Oct 6, 20265,060.005,120.005,030.005,075.005,075.00-0.88%8,767
Oct 5, 20265,155.005,170.005,070.005,120.005,120.00-9,187
Oct 2, 20265,080.005,180.005,070.005,120.005,120.004.49%15,040
Oct 1, 20265,020.005,050.004,898.004,900.004,900.000.16%18,285
Sep 30, 20264,974.005,020.004,892.004,892.004,892.00-4.45%27,933
Sep 29, 20264,996.005,155.004,996.005,120.005,120.006.14%32,293
Sep 28, 20264,954.004,984.004,798.004,824.004,824.00-4.76%17,629
Sep 25, 20265,100.005,135.005,045.005,065.005,065.001.91%10,363
Sep 24, 20265,015.005,080.004,936.004,970.004,970.00-1.97%12,169
Sep 23, 20265,205.005,225.005,060.005,070.005,070.00-0.59%17,834
Sep 22, 20265,050.005,175.004,974.005,100.005,100.001.80%29,532
Sep 21, 20264,940.005,050.004,924.005,010.005,010.008.07%21,906
Sep 18, 20264,712.004,724.004,634.004,636.004,636.00-1.70%15,369
Sep 17, 20264,568.004,788.004,564.004,716.004,716.001.73%12,705
Sep 16, 20264,644.004,680.004,600.004,636.004,636.002.34%7,231
Sep 15, 20264,558.004,610.004,520.004,530.004,530.00-0.13%8,647
Sep 14, 20264,626.004,638.004,430.004,536.004,536.00-8.14%24,809
Sep 11, 20264,840.004,938.004,808.004,938.004,938.001.86%11,289
Sep 10, 20265,010.005,010.004,776.004,848.004,848.00-2.81%17,221
Sep 9, 20265,035.005,080.004,952.004,988.004,988.00-1.52%13,216
Sep 8, 20265,030.005,110.004,976.005,065.005,065.000.40%11,832
Sep 7, 20265,000.005,055.004,996.005,045.005,045.002.79%7,818