Samsung Electronics Co., Ltd. (BC94.L)
LSE - LSE Delayed Price. Currency in USD
Add to watchlist
At close: 06:11PM BST
Time Period:
Apr 19, 2023 - Apr 19, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Apr 18, 2024 | 0.00 | 0.00 | 0.00 | 1,435.73 | 1,435.73 | 350 |
| Apr 17, 2024 | 1,432.00 | 1,442.00 | 1,411.00 | 1,425.17 | 1,425.17 | 1,945 |
| Apr 16, 2024 | 1,409.00 | 1,449.00 | 1,400.00 | 1,430.48 | 1,430.48 | 1,115 |
| Apr 15, 2024 | 1,484.00 | 1,504.00 | 1,465.00 | 1,476.00 | 1,476.00 | 568 |
| Apr 12, 2024 | 1,541.00 | 1,541.00 | 1,486.00 | 1,488.00 | 1,488.00 | 3,114 |
| Apr 11, 2024 | 1,539.00 | 1,555.00 | 1,520.00 | 1,532.59 | 1,532.59 | 1,417 |
| Apr 10, 2024 | 1,562.00 | 1,600.00 | 1,480.00 | 1,519.30 | 1,519.30 | 1,963 |
| Apr 09, 2024 | 1,552.00 | 1,558.00 | 1,500.00 | 1,549.56 | 1,549.56 | 3,202 |
| Apr 08, 2024 | 1,599.00 | 1,599.00 | 1,551.00 | 1,568.00 | 1,568.00 | 11,154 |
| Apr 05, 2024 | 1,561.00 | 1,600.00 | 1,541.00 | 1,565.11 | 1,565.11 | 1,407 |
| Apr 04, 2024 | 1,573.00 | 1,590.00 | 1,561.00 | 1,570.00 | 1,570.00 | 3,926 |
| Apr 03, 2024 | 1,554.00 | 1,579.00 | 1,550.00 | 1,560.14 | 1,560.14 | 315 |
| Apr 02, 2024 | 1,555.00 | 1,579.00 | 1,551.00 | 1,564.47 | 1,564.47 | 3,148 |
| Mar 28, 2024 | 1,496.00 | 1,505.00 | 1,488.00 | 1,497.00 | 1,497.00 | 408 |
| Mar 27, 2024 | 1,464.00 | 1,480.00 | 1,454.00 | 1,475.00 | 1,475.00 | 975 |
| Mar 26, 2024 | 1,483.00 | 1,500.00 | 1,476.00 | 1,482.00 | 1,482.00 | 5,125 |
| Mar 25, 2024 | 1,459.00 | 1,467.00 | 1,456.00 | 1,461.00 | 1,461.00 | 3,952 |
| Mar 22, 2024 | 1,474.00 | 1,478.00 | 1,458.00 | 1,464.74 | 1,464.74 | 2,080 |
| Mar 21, 2024 | 1,499.00 | 1,502.00 | 1,480.00 | 1,485.00 | 1,485.00 | 4,314 |
| Mar 20, 2024 | 1,435.00 | 1,450.00 | 1,433.00 | 1,439.00 | 1,439.00 | 2,892 |
| Mar 19, 2024 | 1,359.00 | 1,369.00 | 1,354.00 | 1,360.00 | 1,360.00 | 1,531 |
| Mar 18, 2024 | 1,363.00 | 1,368.00 | 1,358.00 | 1,364.00 | 1,364.00 | 143 |
| Mar 15, 2024 | 1,370.00 | 1,371.00 | 1,354.14 | 1,361.08 | 1,361.08 | 1,928 |
| Mar 14, 2024 | 1,409.00 | 1,409.00 | 1,388.00 | 1,396.00 | 1,396.00 | 1,379 |
| Mar 13, 2024 | 1,404.00 | 1,409.00 | 1,400.00 | 1,402.00 | 1,402.00 | 2,554 |
| Mar 12, 2024 | 1,397.00 | 1,397.00 | 1,381.00 | 1,388.75 | 1,388.75 | 1,783 |
| Mar 11, 2024 | 1,380.00 | 1,384.00 | 1,367.00 | 1,381.00 | 1,381.00 | 2,117 |
| Mar 08, 2024 | 1,385.00 | 1,403.00 | 1,382.00 | 1,388.72 | 1,388.72 | 5,617 |
| Mar 07, 2024 | 1,357.00 | 1,379.00 | 1,355.00 | 1,371.00 | 1,371.00 | 3,243 |
| Mar 06, 2024 | 1,360.00 | 1,378.00 | 1,360.00 | 1,369.00 | 1,369.00 | 621 |
| Mar 05, 2024 | 1,385.00 | 1,385.00 | 1,369.00 | 1,374.69 | 1,374.69 | 9,155 |
| Mar 04, 2024 | 1,404.00 | 1,409.00 | 1,397.00 | 1,399.00 | 1,399.00 | 840 |
| Mar 01, 2024 | 1,365.00 | 1,379.00 | 1,362.00 | 1,375.00 | 1,375.00 | 512 |
| Feb 29, 2024 | 1,370.00 | 1,371.00 | 1,359.00 | 1,364.00 | 1,364.00 | 394 |
| Feb 28, 2024 | 1,365.00 | 1,368.28 | 1,356.00 | 1,364.00 | 1,364.00 | 1,234 |
| Feb 27, 2024 | 1,373.00 | 1,374.00 | 1,362.00 | 1,369.00 | 1,369.00 | 267 |
| Feb 26, 2024 | 1,370.00 | 1,373.00 | 1,365.00 | 1,368.00 | 1,368.00 | 236 |
| Feb 23, 2024 | 1,372.00 | 1,377.00 | 1,367.00 | 1,370.00 | 1,370.00 | 113 |
| Feb 22, 2024 | 1,399.00 | 1,402.00 | 1,376.00 | 1,390.00 | 1,390.00 | 1,418 |
| Feb 21, 2024 | 1,367.00 | 1,376.00 | 1,361.00 | 1,373.00 | 1,373.00 | 437 |
| Feb 20, 2024 | 1,371.00 | 1,375.00 | 1,364.00 | 1,371.00 | 1,371.00 | 292 |
| Feb 19, 2024 | 1,369.00 | 1,385.00 | 1,365.00 | 1,374.47 | 1,374.47 | 5,298 |
| Feb 16, 2024 | 1,355.00 | 1,363.00 | 1,354.00 | 1,359.00 | 1,359.00 | 1,649 |
| Feb 15, 2024 | 1,372.00 | 1,372.00 | 1,359.00 | 1,363.00 | 1,363.00 | 658 |
| Feb 14, 2024 | 1,386.00 | 1,389.00 | 1,376.00 | 1,383.20 | 1,383.20 | 4,394 |
| Feb 13, 2024 | 1,424.00 | 1,434.00 | 1,385.00 | 1,410.34 | 1,410.34 | 1,548 |
| Feb 12, 2024 | 1,407.00 | 1,431.00 | 1,384.89 | 1,415.12 | 1,415.12 | 3,850 |
| Feb 09, 2024 | 1,385.00 | 1,405.00 | 1,384.00 | 1,397.79 | 1,397.79 | 753 |
| Feb 08, 2024 | 1,388.00 | 1,394.00 | 1,381.00 | 1,384.00 | 1,384.00 | 1,536 |
| Feb 07, 2024 | 1,415.00 | 1,416.00 | 1,405.00 | 1,409.22 | 1,409.22 | 2,332 |
| Feb 06, 2024 | 1,398.00 | 1,406.00 | 1,392.00 | 1,400.49 | 1,400.49 | 14,502 |
| Feb 05, 2024 | 1,389.00 | 1,399.00 | 1,382.00 | 1,384.00 | 1,384.00 | 2,452 |
| Feb 02, 2024 | 1,411.00 | 1,418.00 | 1,397.00 | 1,410.67 | 1,410.67 | 1,369 |
| Feb 01, 2024 | 1,381.00 | 1,381.00 | 1,372.00 | 1,376.00 | 1,376.00 | 2,449 |
| Jan 31, 2024 | 1,362.00 | 1,372.00 | 1,355.00 | 1,362.00 | 1,362.00 | 6,714 |
| Jan 30, 2024 | 1,398.00 | 1,398.00 | 1,385.00 | 1,391.16 | 1,391.16 | 2,763 |
| Jan 29, 2024 | 1,399.00 | 1,402.00 | 1,391.00 | 1,400.00 | 1,400.00 | 616 |
| Jan 26, 2024 | 1,378.00 | 1,392.00 | 1,375.00 | 1,382.00 | 1,382.00 | 1,038 |
| Jan 25, 2024 | 1,385.00 | 1,396.00 | 1,383.00 | 1,390.22 | 1,390.22 | 1,893 |
| Jan 24, 2024 | 1,391.00 | 1,402.00 | 1,380.00 | 1,401.00 | 1,401.00 | 1,919 |
| Jan 23, 2024 | 1,408.00 | 1,408.00 | 1,396.00 | 1,402.00 | 1,402.00 | 1,229 |
| Jan 22, 2024 | 1,401.00 | 1,410.00 | 1,399.00 | 1,406.00 | 1,406.00 | 1,613 |
| Jan 19, 2024 | 1,396.00 | 1,404.00 | 1,390.00 | 1,394.00 | 1,394.00 | 4,124 |
| Jan 18, 2024 | 1,336.00 | 1,362.00 | 1,335.00 | 1,345.78 | 1,345.78 | 1,660 |
| Jan 17, 2024 | 1,322.00 | 1,325.66 | 1,307.00 | 1,315.14 | 1,315.14 | 900 |
| Jan 16, 2024 | 1,365.00 | 1,365.00 | 1,344.00 | 1,351.00 | 1,351.00 | 1,435 |
| Jan 15, 2024 | 1,391.00 | 1,394.00 | 1,385.00 | 1,389.00 | 1,389.00 | 1,861 |
| Jan 12, 2024 | 1,386.00 | 1,400.00 | 1,380.00 | 1,397.10 | 1,397.10 | 2,678 |
| Jan 11, 2024 | 1,385.00 | 1,395.00 | 1,369.00 | 1,385.00 | 1,385.00 | 624 |
| Jan 10, 2024 | 1,390.00 | 1,393.00 | 1,378.00 | 1,388.00 | 1,388.00 | 6,497 |
| Jan 09, 2024 | 1,414.00 | 1,418.00 | 1,400.00 | 1,413.00 | 1,413.00 | 2,358 |
| Jan 08, 2024 | 1,445.00 | 1,462.00 | 1,441.00 | 1,457.78 | 1,457.78 | 1,376 |
| Jan 05, 2024 | 1,448.00 | 1,463.00 | 1,431.00 | 1,441.23 | 1,441.23 | 5,142 |
| Jan 04, 2024 | 1,455.00 | 1,455.00 | 1,444.75 | 1,444.75 | 1,444.75 | 352 |
| Jan 03, 2024 | 1,464.00 | 1,469.00 | 1,440.00 | 1,444.00 | 1,444.00 | 128 |
| Jan 02, 2024 | 1,517.00 | 1,519.00 | 1,490.00 | 1,500.00 | 1,500.00 | 129 |
| Dec 29, 2023 | 1,515.00 | 1,519.00 | 1,485.00 | 1,497.00 | 1,497.00 | 28 |
| Dec 28, 2023 | 1,510.00 | 1,522.00 | 1,504.00 | 1,511.00 | 1,511.00 | 245 |
| Dec 27, 2023 | 1,499.00 | 1,504.00 | 1,490.00 | 1,497.03 | 1,497.03 | 479 |
| Dec 22, 2023 | 1,450.00 | 1,454.00 | 1,446.00 | 1,453.00 | 1,453.00 | 224 |
| Dec 21, 2023 | 1,430.00 | 1,446.00 | 1,429.00 | 1,443.00 | 1,443.00 | 2,107 |
| Dec 20, 2023 | 1,431.00 | 1,439.00 | 1,423.00 | 1,436.00 | 1,436.00 | 757 |
| Dec 19, 2023 | 1,390.00 | 1,406.00 | 1,390.00 | 1,397.02 | 1,397.02 | 1,204 |
| Dec 18, 2023 | 1,399.00 | 1,399.00 | 1,381.00 | 1,384.00 | 1,384.00 | 8,741 |
| Dec 15, 2023 | 1,411.00 | 1,411.00 | 1,386.00 | 1,396.50 | 1,396.50 | 4,416 |
| Dec 14, 2023 | 1,397.00 | 1,417.00 | 1,396.00 | 1,415.00 | 1,415.00 | 4,650 |
| Dec 13, 2023 | 1,375.00 | 1,377.00 | 1,366.00 | 1,368.00 | 1,368.00 | 3,686 |
| Dec 12, 2023 | 1,396.00 | 1,398.00 | 1,380.00 | 1,389.00 | 1,389.00 | 3,560 |
| Dec 11, 2023 | 1,378.00 | 1,384.00 | 1,374.00 | 1,382.00 | 1,382.00 | 967 |
| Dec 08, 2023 | 1,380.00 | 1,387.00 | 1,333.00 | 1,382.00 | 1,382.00 | 2,710 |
| Dec 07, 2023 | 1,348.00 | 1,359.00 | 1,348.00 | 1,351.64 | 1,351.64 | 522 |
| Dec 06, 2023 | 1,362.00 | 1,369.00 | 1,358.00 | 1,358.00 | 1,358.00 | 377 |
| Dec 05, 2023 | 1,348.00 | 1,356.00 | 1,345.00 | 1,349.66 | 1,349.66 | 1,472 |
| Dec 04, 2023 | 1,382.00 | 1,388.00 | 1,368.00 | 1,383.00 | 1,383.00 | 4,686 |
| Dec 01, 2023 | 1,371.00 | 1,379.00 | 1,366.00 | 1,378.00 | 1,378.00 | 1,293 |
| Nov 30, 2023 | 1,400.00 | 1,403.00 | 1,386.00 | 1,391.00 | 1,391.00 | 2,073 |
| Nov 29, 2023 | 1,404.00 | 1,412.00 | 1,396.00 | 1,405.51 | 1,405.51 | 5,895 |
| Nov 28, 2023 | 1,396.00 | 1,399.00 | 1,390.00 | 1,396.00 | 1,396.00 | 978 |
| Nov 27, 2023 | 1,367.00 | 1,370.00 | 1,360.00 | 1,363.00 | 1,363.00 | 25 |
| Nov 24, 2023 | 1,363.00 | 1,370.00 | 1,361.00 | 1,368.00 | 1,368.00 | 237 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.