Samsung Electronics Co., Ltd. (LON:SMSN)
London · Delayed Price · Currency is GBP · Price in USD 4,680.00
+166.00 (3.68%)
Aug 25, 2026, 4:35 PM GMT
LON:SMSN Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 25, 2026 | 4,656.00 | 4,722.00 | 4,622.00 | 4,680.00 | - | 3.68% | 9,558 |
| Aug 24, 2026 | 4,646.00 | 4,706.00 | 4,440.00 | 4,514.00 | 4,514.00 | -7.00% | 23,147 |
| Aug 21, 2026 | 5,100.00 | 5,110.00 | 4,812.00 | 4,854.00 | 4,854.00 | 0.66% | 24,693 |
| Aug 20, 2026 | 4,880.00 | 4,906.00 | 4,706.00 | 4,822.00 | 4,822.00 | 5.05% | 20,962 |
| Aug 19, 2026 | 4,586.00 | 4,722.00 | 4,536.00 | 4,590.00 | 4,590.00 | 0.75% | 22,507 |
| Aug 18, 2026 | 4,784.00 | 4,790.00 | 4,506.00 | 4,556.00 | 4,556.00 | -10.23% | 23,228 |
| Aug 17, 2026 | 4,950.00 | 5,160.00 | 4,950.00 | 5,075.00 | 5,075.00 | 5.95% | 19,425 |
| Aug 14, 2026 | 4,846.00 | 4,930.00 | 4,790.00 | 4,790.00 | 4,790.00 | -1.48% | 15,121 |
| Aug 13, 2026 | 4,688.00 | 4,912.00 | 4,606.00 | 4,862.00 | 4,862.00 | 4.78% | 31,697 |
| Aug 12, 2026 | 4,502.00 | 4,716.00 | 4,502.00 | 4,640.00 | 4,640.00 | 7.86% | 23,013 |
| Aug 11, 2026 | 4,194.00 | 4,352.00 | 4,194.00 | 4,302.00 | 4,302.00 | 6.17% | 17,463 |
| Aug 10, 2026 | 4,090.00 | 4,118.00 | 4,008.00 | 4,052.00 | 4,052.00 | -2.08% | 16,800 |
| Aug 7, 2026 | 4,104.00 | 4,270.00 | 4,026.00 | 4,138.00 | 4,138.00 | -2.31% | 19,621 |
| Aug 6, 2026 | 4,078.00 | 4,236.00 | 3,970.00 | 4,236.00 | 4,236.00 | -3.02% | 26,336 |
| Aug 5, 2026 | 4,348.00 | 4,416.00 | 4,228.00 | 4,368.00 | 4,368.00 | -1.71% | 20,641 |
| Aug 4, 2026 | 4,220.00 | 4,464.00 | 4,166.00 | 4,444.00 | 4,444.00 | 8.07% | 34,618 |
| Aug 3, 2026 | 4,208.00 | 4,222.00 | 3,956.00 | 4,112.00 | 4,112.00 | -1.81% | 26,596 |
| Jul 31, 2026 | 4,454.00 | 4,512.00 | 4,118.00 | 4,188.00 | 4,188.00 | 1.85% | 58,041 |
| Jul 30, 2026 | 3,610.00 | 4,158.00 | 3,550.00 | 4,112.00 | 4,112.00 | 10.78% | 62,916 |
| Jul 29, 2026 | 3,690.00 | 3,876.00 | 3,622.00 | 3,712.00 | 3,712.00 | -3.63% | 49,734 |
| Jul 28, 2026 | 3,830.00 | 3,852.00 | 3,666.00 | 3,852.00 | 3,852.00 | -5.40% | 59,003 |
| Jul 27, 2026 | 4,336.00 | 4,368.00 | 4,030.00 | 4,072.00 | 4,072.00 | -5.21% | 26,518 |
| Jul 24, 2026 | 4,290.00 | 4,384.00 | 4,162.00 | 4,296.00 | 4,296.00 | -4.19% | 24,264 |
| Jul 23, 2026 | 4,570.00 | 4,650.00 | 4,440.00 | 4,484.00 | 4,484.00 | -1.06% | 22,100 |
| Jul 22, 2026 | 4,452.00 | 4,538.00 | 4,342.00 | 4,532.00 | 4,532.00 | -1.13% | 17,545 |
| Jul 21, 2026 | 4,402.00 | 4,596.00 | 4,402.00 | 4,584.00 | 4,584.00 | 6.85% | 27,672 |
| Jul 20, 2026 | 4,158.00 | 4,298.00 | 4,104.00 | 4,290.00 | 4,290.00 | 2.14% | 23,053 |
| Jul 17, 2026 | 3,960.00 | 4,200.00 | 3,850.00 | 4,200.00 | 4,200.00 | -2.19% | 54,929 |
| Jul 16, 2026 | 4,340.00 | 4,340.00 | 4,178.00 | 4,294.00 | 4,294.00 | -2.45% | 33,752 |
| 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 |