Advertisement
U.S. markets open in 9 hours 9 minutes

Samsung Electronics Co., Ltd. (BC94.L)

LSE - LSE Delayed Price. Currency in USD
1,364.00+2.92 (+0.21%)
At close: 06:02PM GMT
Advertisement
Time Period:
Mar 19, 2023 - Mar 19, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Mar 18, 20241,363.001,368.001,358.001,364.001,364.00143
Mar 15, 20241,370.001,371.001,354.141,361.081,361.081,928
Mar 14, 20241,409.001,409.001,388.001,396.001,396.001,379
Mar 13, 20241,404.001,409.001,400.001,402.001,402.002,554
Mar 12, 20241,397.001,397.001,381.001,388.751,388.751,783
Mar 11, 20241,380.001,384.001,367.001,381.001,381.002,117
Mar 08, 20241,385.001,403.001,382.001,388.721,388.725,617
Mar 07, 20241,357.001,379.001,355.001,371.001,371.003,243
Mar 06, 20241,360.001,378.001,360.001,369.001,369.00621
Mar 05, 20241,385.001,385.001,369.001,374.691,374.699,155
Mar 04, 20241,404.001,409.001,397.001,399.001,399.00840
Mar 01, 20241,365.001,379.001,362.001,375.001,375.00512
Feb 29, 20241,370.001,371.001,359.001,364.001,364.00394
Feb 28, 20241,365.001,368.281,356.001,364.001,364.001,234
Feb 27, 20241,373.001,374.001,362.001,369.001,369.00267
Feb 26, 20241,370.001,373.001,365.001,368.001,368.00236
Feb 23, 20241,372.001,377.001,367.001,370.001,370.00113
Feb 22, 20241,399.001,402.001,376.001,390.001,390.001,418
Feb 21, 20241,367.001,376.001,361.001,373.001,373.00437
Feb 20, 20241,371.001,375.001,364.001,371.001,371.00292
Feb 19, 20241,369.001,385.001,365.001,374.471,374.475,298
Feb 16, 20241,355.001,363.001,354.001,359.001,359.001,649
Feb 15, 20241,372.001,372.001,359.001,363.001,363.00658
Feb 14, 20241,386.001,389.001,376.001,383.201,383.204,394
Feb 13, 20241,424.001,434.001,385.001,410.341,410.341,548
Feb 12, 20241,407.001,431.001,384.891,415.121,415.123,850
Feb 09, 20241,385.001,405.001,384.001,397.791,397.79753
Feb 08, 20241,388.001,394.001,381.001,384.001,384.001,536
Feb 07, 20241,415.001,416.001,405.001,409.221,409.222,332
Feb 06, 20241,398.001,406.001,392.001,400.491,400.4914,502
Feb 05, 20241,389.001,399.001,382.001,384.001,384.002,452
Feb 02, 20241,411.001,418.001,397.001,410.671,410.671,369
Feb 01, 20241,381.001,381.001,372.001,376.001,376.002,449
Jan 31, 20241,362.001,372.001,355.001,362.001,362.006,714
Jan 30, 20241,398.001,398.001,385.001,391.161,391.162,763
Jan 29, 20241,399.001,402.001,391.001,400.001,400.00616
Jan 26, 20241,378.001,392.001,375.001,382.001,382.001,038
Jan 25, 20241,385.001,396.001,383.001,390.221,390.221,893
Jan 24, 20241,391.001,402.001,380.001,401.001,401.001,919
Jan 23, 20241,408.001,408.001,396.001,402.001,402.001,229
Jan 22, 20241,401.001,410.001,399.001,406.001,406.001,613
Jan 19, 20241,396.001,404.001,390.001,394.001,394.004,124
Jan 18, 20241,336.001,362.001,335.001,345.781,345.781,660
Jan 17, 20241,322.001,325.661,307.001,315.141,315.14900
Jan 16, 20241,365.001,365.001,344.001,351.001,351.001,435
Jan 15, 20241,391.001,394.001,385.001,389.001,389.001,861
Jan 12, 20241,386.001,400.001,380.001,397.101,397.102,678
Jan 11, 20241,385.001,395.001,369.001,385.001,385.00624
Jan 10, 20241,390.001,393.001,378.001,388.001,388.006,497
Jan 09, 20241,414.001,418.001,400.001,413.001,413.002,358
Jan 08, 20241,445.001,462.001,441.001,457.781,457.781,376
Jan 05, 20241,448.001,463.001,431.001,441.231,441.235,142
Jan 04, 20241,455.001,455.001,444.751,444.751,444.75352
Jan 03, 20241,464.001,469.001,440.001,444.001,444.00128
Jan 02, 20241,517.001,519.001,490.001,500.001,500.00129
Dec 29, 20231,515.001,519.001,485.001,497.001,497.0028
Dec 28, 20231,510.001,522.001,504.001,511.001,511.00245
Dec 27, 20231,499.001,504.001,490.001,497.031,497.03479
Dec 22, 20231,450.001,454.001,446.001,453.001,453.00224
Dec 21, 20231,430.001,446.001,429.001,443.001,443.002,107
Dec 20, 20231,431.001,439.001,423.001,436.001,436.00757
Dec 19, 20231,390.001,406.001,390.001,397.021,397.021,204
Dec 18, 20231,399.001,399.001,381.001,384.001,384.008,741
Dec 15, 20231,411.001,411.001,386.001,396.501,396.504,416
Dec 14, 20231,397.001,417.001,396.001,415.001,415.004,650
Dec 13, 20231,375.001,377.001,366.001,368.001,368.003,686
Dec 12, 20231,396.001,398.001,380.001,389.001,389.003,560
Dec 11, 20231,378.001,384.001,374.001,382.001,382.00967
Dec 08, 20231,380.001,387.001,333.001,382.001,382.002,710
Dec 07, 20231,348.001,359.001,348.001,351.641,351.64522
Dec 06, 20231,362.001,369.001,358.001,358.001,358.00377
Dec 05, 20231,348.001,356.001,345.001,349.661,349.661,472
Dec 04, 20231,382.001,388.001,368.001,383.001,383.004,686
Dec 01, 20231,371.001,379.001,366.001,378.001,378.001,293
Nov 30, 20231,400.001,403.001,386.001,391.001,391.002,073
Nov 29, 20231,404.001,412.001,396.001,405.511,405.515,895
Nov 28, 20231,396.001,399.001,390.001,396.001,396.00978
Nov 27, 20231,367.001,370.001,360.001,363.001,363.0025
Nov 24, 20231,363.001,370.001,361.001,368.001,368.00237
Nov 23, 20231,412.001,412.001,375.001,384.001,384.00135
Nov 22, 20231,391.001,412.001,382.001,387.001,387.001,645
Nov 21, 20231,404.001,410.001,375.001,396.771,396.77313
Nov 20, 20231,400.001,406.001,396.001,400.001,400.001,001
Nov 17, 20231,388.001,399.001,330.001,386.001,386.007,873
Nov 16, 20231,393.001,403.001,330.001,384.001,384.002,660
Nov 15, 20231,389.001,394.001,308.001,385.001,385.001,579
Nov 14, 20231,330.001,390.001,308.001,381.001,381.00381
Nov 13, 20231,333.001,390.001,301.001,337.001,337.001,261
Nov 10, 20231,337.001,343.001,301.001,336.001,336.00404
Nov 09, 20231,334.001,352.001,334.001,342.861,342.862,515
Nov 08, 20231,334.001,426.001,301.001,339.731,339.731,595
Nov 07, 20231,352.001,382.001,301.001,368.001,368.00433
Nov 06, 20231,355.001,375.001,350.001,357.301,357.30470
Nov 03, 20231,319.001,350.001,312.001,342.001,342.00661
Nov 02, 20231,300.001,350.001,293.001,320.001,320.00808
Nov 01, 20231,267.001,300.001,256.001,277.001,277.003,197
Oct 31, 20231,241.001,300.001,235.001,245.001,245.003,650
Oct 30, 20231,242.001,300.001,242.001,246.001,246.00215
Oct 27, 20231,237.001,300.001,200.001,234.351,234.351,020
Oct 26, 20231,228.001,300.001,216.001,230.721,230.722,075
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...