Samsung Electronics Co., Ltd. (LON:SMSN)
London · Delayed Price · Currency is GBP · Price in USD 4,236.00
-166.00 (-3.77%)
Jul 16, 2026, 2:14 PM GMT
LON:SMSN Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 15, 2026 | 4,674.00 | 4,688.00 | 4,318.00 | 4,402.00 | 4,402.00 | -5.98% | 26,312 |
| Jul 14, 2026 | 4,416.00 | 4,686.00 | 4,410.00 | 4,682.00 | 4,682.00 | 5.21% | 38,424 |
| Jul 13, 2026 | 4,300.00 | 4,478.00 | 4,222.00 | 4,450.00 | 4,450.00 | -7.94% | 35,928 |
| Jul 10, 2026 | 4,790.00 | 4,834.00 | 4,690.00 | 4,834.00 | 4,834.00 | -1.10% | 19,163 |
| Jul 9, 2026 | 4,638.00 | 4,958.00 | 4,636.00 | 4,888.00 | 4,888.00 | 5.80% | 32,267 |
| Jul 8, 2026 | 4,590.00 | 4,710.00 | 4,352.00 | 4,620.00 | 4,620.00 | -1.99% | 37,598 |
| Jul 7, 2026 | 4,860.00 | 4,860.00 | 4,670.00 | 4,714.00 | 4,714.00 | -7.84% | 25,020 |
| Jul 6, 2026 | 5,150.00 | 5,215.00 | 5,115.00 | 5,115.00 | 5,115.00 | 1.49% | 16,479 |
| Jul 3, 2026 | 4,994.00 | 5,100.00 | 4,972.00 | 5,040.00 | 5,040.00 | 9.80% | 18,308 |
| Jul 2, 2026 | 4,574.00 | 4,922.00 | 4,562.00 | 4,590.00 | 4,590.00 | -6.75% | 42,139 |
| Jul 1, 2026 | 5,075.00 | 5,105.00 | 4,894.00 | 4,922.00 | 4,922.00 | -8.68% | 27,390 |
| Jun 30, 2026 | 5,370.00 | 5,400.00 | 5,320.00 | 5,390.00 | 5,390.00 | 5.38% | 21,207 |
| Jun 29, 2026 | 5,200.00 | 5,280.00 | 4,952.00 | 5,115.00 | 5,115.00 | -6.49% | 24,154 |
| Jun 26, 2026 | 5,500.00 | 5,590.00 | 5,280.00 | 5,470.00 | 5,470.00 | -2.15% | 27,779 |
| 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 |