Samsung Electronics Co., Ltd. (LON:BC94)
London
· Delayed Price · Currency is GBP · Price in USD 1,831.00
+70.94 (4.03%)
At close: Dec 5, 2025
Samsung Electronics Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 1,824.00 | 1,850.00 | 1,814.00 | 1,831.00 | 1,831.00 | 4.03% | 379 |
| Dec 4, 2025 | 1,778.00 | 1,780.00 | 1,754.00 | 1,760.06 | 1,760.06 | -0.11% | 111 |
| Dec 3, 2025 | 1,779.00 | 1,782.00 | 1,752.00 | 1,762.00 | 1,762.00 | 0.11% | 2,664 |
| Dec 2, 2025 | 1,755.00 | 1,789.00 | 1,752.00 | 1,760.00 | 1,760.00 | 2.69% | 248 |
| Dec 1, 2025 | 1,736.31 | 1,736.31 | 1,702.00 | 1,713.83 | 1,713.83 | -0.53% | 4,425 |
| Nov 28, 2025 | 1,711.00 | 1,765.00 | 1,708.00 | 1,723.00 | 1,723.00 | -2.16% | 468 |
| Nov 27, 2025 | 1,748.00 | 1,783.00 | 1,700.00 | 1,761.00 | 1,761.00 | 0.92% | 154 |
| Nov 26, 2025 | 1,736.00 | 1,748.00 | 1,670.00 | 1,745.00 | 1,745.00 | 3.68% | 504 |
| Nov 25, 2025 | 1,683.00 | 1,701.00 | 1,660.00 | 1,683.00 | 1,683.00 | 1.08% | 2,067 |
| Nov 24, 2025 | 1,635.00 | 1,671.00 | 1,621.00 | 1,665.00 | 1,665.00 | 3.54% | 165 |
| Nov 21, 2025 | 1,672.00 | 1,672.00 | 1,555.00 | 1,608.00 | 1,608.00 | -3.83% | 10,930 |
| Nov 20, 2025 | 1,708.00 | 1,724.00 | 1,672.00 | 1,672.00 | 1,672.00 | 2.26% | 662 |
| Nov 19, 2025 | 1,635.00 | 1,695.00 | 1,611.00 | 1,635.00 | 1,635.00 | -1.51% | 97 |
| Nov 18, 2025 | 1,661.00 | 1,680.00 | 1,618.00 | 1,660.00 | 1,660.00 | -4.16% | 782 |
| Nov 17, 2025 | 1,698.00 | 1,732.00 | 1,698.00 | 1,732.00 | 1,732.00 | 2.55% | 8,508 |
| Nov 14, 2025 | 1,655.00 | 1,700.00 | 1,639.00 | 1,689.00 | 1,689.00 | -2.63% | 606 |
| Nov 13, 2025 | 1,759.00 | 1,759.00 | 1,714.00 | 1,734.55 | 1,734.55 | -0.43% | 1,279 |
| Nov 12, 2025 | 1,749.00 | 1,762.00 | 1,733.00 | 1,742.00 | 1,742.00 | -0.29% | 572 |
| Nov 11, 2025 | 1,770.00 | 1,772.00 | 1,744.00 | 1,747.00 | 1,747.00 | 0.87% | 547 |
| Nov 10, 2025 | 1,721.00 | 1,749.00 | 1,721.00 | 1,732.00 | 1,732.00 | 4.46% | 354 |
| Nov 7, 2025 | 1,675.00 | 1,690.00 | 1,618.00 | 1,658.00 | 1,658.00 | -2.41% | 438 |
| Nov 6, 2025 | 1,717.00 | 1,733.00 | 1,690.00 | 1,699.00 | 1,699.00 | -4.05% | 367 |
| Nov 5, 2025 | 1,717.00 | 1,810.00 | 1,692.00 | 1,770.72 | 1,770.72 | -2.70% | 1,561 |
| Nov 4, 2025 | 1,828.00 | 1,829.00 | 1,770.00 | 1,819.93 | 1,819.93 | -6.48% | 1,331 |
| Nov 3, 2025 | 1,925.00 | 1,954.00 | 1,920.00 | 1,946.00 | 1,946.00 | 4.23% | 754 |
| Oct 31, 2025 | 1,875.00 | 1,895.00 | 1,810.00 | 1,867.00 | 1,867.00 | 3.02% | 556 |
| Oct 30, 2025 | 1,823.00 | 1,825.00 | 1,789.00 | 1,812.19 | 1,812.19 | -0.15% | 665 |
| Oct 29, 2025 | 1,751.00 | 1,815.00 | 1,750.00 | 1,815.00 | 1,815.00 | 3.71% | 258 |
| Oct 28, 2025 | 1,733.00 | 1,784.00 | 1,731.00 | 1,750.00 | 1,750.00 | -1.19% | 544 |
| Oct 27, 2025 | 1,750.00 | 1,776.00 | 1,703.00 | 1,771.00 | 1,771.00 | 2.61% | 481 |
| Oct 24, 2025 | 1,712.00 | 1,726.00 | 1,700.00 | 1,726.00 | 1,726.00 | 2.43% | 293 |
| Oct 23, 2025 | 1,663.00 | 1,692.00 | 1,656.00 | 1,685.00 | 1,685.00 | 0.18% | 403 |
| Oct 22, 2025 | 1,707.00 | 1,712.00 | 1,681.00 | 1,682.00 | 1,682.00 | -1.06% | 226 |
| Oct 21, 2025 | 1,698.00 | 1,727.00 | 1,672.00 | 1,700.05 | 1,700.05 | -1.22% | 988 |
| Oct 20, 2025 | 1,712.00 | 1,743.00 | 1,699.00 | 1,721.00 | 1,721.00 | 0.94% | 228 |
| Oct 17, 2025 | 1,710.00 | 1,730.00 | 1,673.00 | 1,705.00 | 1,705.00 | -1.04% | 589 |
| Oct 16, 2025 | 1,702.00 | 1,729.00 | 1,702.00 | 1,723.00 | 1,723.00 | 3.11% | 252 |
| Oct 15, 2025 | 1,668.00 | 1,675.00 | 1,658.00 | 1,671.00 | 1,671.00 | 4.05% | 971 |
| Oct 14, 2025 | 1,591.00 | 1,609.00 | 1,576.00 | 1,606.00 | 1,606.00 | -1.77% | 476 |
| Oct 13, 2025 | 1,619.00 | 1,645.00 | 1,600.00 | 1,635.00 | 1,635.00 | 2.00% | 21,116 |
| Oct 10, 2025 | 1,663.00 | 1,667.00 | 1,571.00 | 1,603.00 | 1,603.00 | -2.29% | 545 |
| Oct 9, 2025 | 1,685.00 | 1,686.00 | 1,615.00 | 1,640.50 | 1,640.50 | -0.88% | 547 |
| Oct 8, 2025 | 1,612.00 | 1,660.00 | 1,606.00 | 1,655.00 | 1,655.00 | 1.69% | 341 |
| Oct 7, 2025 | 1,644.00 | 1,650.00 | 1,623.00 | 1,627.50 | 1,627.50 | -1.01% | 1,323 |
| Oct 6, 2025 | 1,604.00 | 1,654.00 | 1,591.00 | 1,644.09 | 1,644.09 | 2.85% | 602 |
| Oct 3, 2025 | 1,600.00 | 1,614.00 | 1,591.00 | 1,598.50 | 1,598.50 | 0.69% | 1,027 |
| Oct 2, 2025 | 1,592.00 | 1,605.00 | 1,577.00 | 1,587.59 | 1,587.58 | 1.57% | 13,616 |
| Oct 1, 2025 | 1,523.00 | 1,576.00 | 1,468.00 | 1,563.00 | 1,563.00 | 4.90% | 504 |
| Sep 30, 2025 | 1,485.00 | 1,529.00 | 1,483.00 | 1,490.00 | 1,490.00 | -0.50% | 420 |
| Sep 29, 2025 | 1,502.99 | 1,510.00 | 1,492.00 | 1,497.50 | 1,497.50 | 1.53% | 911 |