Australia markets closed

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

LSE - LSE Delayed price. Currency in USD
Add to watchlist
1,497.00+22.00 (+1.49%)
At close: 06:59PM GMT
Time period:
29 Mar 2023 - 29 Mar 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
28 Mar 20241,496.001,505.001,488.001,497.001,497.00408
27 Mar 20241,464.001,480.001,454.001,475.001,475.00975
26 Mar 20241,483.001,500.001,476.001,482.001,482.005,125
25 Mar 20241,459.001,467.001,456.001,461.001,461.003,952
22 Mar 20241,474.001,478.001,458.001,464.741,464.742,080
21 Mar 20241,499.001,502.001,480.001,485.001,485.004,314
20 Mar 20241,435.001,450.001,433.001,439.001,439.002,892
19 Mar 20241,359.001,369.001,354.001,360.001,360.001,531
18 Mar 20241,363.001,368.001,358.001,364.001,364.00143
15 Mar 20241,370.001,371.001,354.141,361.081,361.081,928
14 Mar 20241,409.001,409.001,388.001,396.001,396.001,379
13 Mar 20241,404.001,409.001,400.001,402.001,402.002,554
12 Mar 20241,397.001,397.001,381.001,388.751,388.751,783
11 Mar 20241,380.001,384.001,367.001,381.001,381.002,117
08 Mar 20241,385.001,403.001,382.001,388.721,388.725,617
07 Mar 20241,357.001,379.001,355.001,371.001,371.003,243
06 Mar 20241,360.001,378.001,360.001,369.001,369.00621
05 Mar 20241,385.001,385.001,369.001,374.691,374.699,155
04 Mar 20241,404.001,409.001,397.001,399.001,399.00840
01 Mar 20241,365.001,379.001,362.001,375.001,375.00512
29 Feb 20241,370.001,371.001,359.001,364.001,364.00394
28 Feb 20241,365.001,368.281,356.001,364.001,364.001,234
27 Feb 20241,373.001,374.001,362.001,369.001,369.00267
26 Feb 20241,370.001,373.001,365.001,368.001,368.00236
23 Feb 20241,372.001,377.001,367.001,370.001,370.00113
22 Feb 20241,399.001,402.001,376.001,390.001,390.001,418
21 Feb 20241,367.001,376.001,361.001,373.001,373.00437
20 Feb 20241,371.001,375.001,364.001,371.001,371.00292
19 Feb 20241,369.001,385.001,365.001,374.471,374.475,298
16 Feb 20241,355.001,363.001,354.001,359.001,359.001,649
15 Feb 20241,372.001,372.001,359.001,363.001,363.00658
14 Feb 20241,386.001,389.001,376.001,383.201,383.204,394
13 Feb 20241,424.001,434.001,385.001,410.341,410.341,548
12 Feb 20241,407.001,431.001,384.891,415.121,415.123,850
09 Feb 20241,385.001,405.001,384.001,397.791,397.79753
08 Feb 20241,388.001,394.001,381.001,384.001,384.001,536
07 Feb 20241,415.001,416.001,405.001,409.221,409.222,332
06 Feb 20241,398.001,406.001,392.001,400.491,400.4914,502
05 Feb 20241,389.001,399.001,382.001,384.001,384.002,452
02 Feb 20241,411.001,418.001,397.001,410.671,410.671,369
01 Feb 20241,381.001,381.001,372.001,376.001,376.002,449
31 Jan 20241,362.001,372.001,355.001,362.001,362.006,714
30 Jan 20241,398.001,398.001,385.001,391.161,391.162,763
29 Jan 20241,399.001,402.001,391.001,400.001,400.00616
26 Jan 20241,378.001,392.001,375.001,382.001,382.001,038
25 Jan 20241,385.001,396.001,383.001,390.221,390.221,893
24 Jan 20241,391.001,402.001,380.001,401.001,401.001,919
23 Jan 20241,408.001,408.001,396.001,402.001,402.001,229
22 Jan 20241,401.001,410.001,399.001,406.001,406.001,613
19 Jan 20241,396.001,404.001,390.001,394.001,394.004,124
18 Jan 20241,336.001,362.001,335.001,345.781,345.781,660
17 Jan 20241,322.001,325.661,307.001,315.141,315.14900
16 Jan 20241,365.001,365.001,344.001,351.001,351.001,435
15 Jan 20241,391.001,394.001,385.001,389.001,389.001,861
12 Jan 20241,386.001,400.001,380.001,397.101,397.102,678
11 Jan 20241,385.001,395.001,369.001,385.001,385.00624
10 Jan 20241,390.001,393.001,378.001,388.001,388.006,497
09 Jan 20241,414.001,418.001,400.001,413.001,413.002,358
08 Jan 20241,445.001,462.001,441.001,457.781,457.781,376
05 Jan 20241,448.001,463.001,431.001,441.231,441.235,142
04 Jan 20241,455.001,455.001,444.751,444.751,444.75352
03 Jan 20241,464.001,469.001,440.001,444.001,444.00128
02 Jan 20241,517.001,519.001,490.001,500.001,500.00129
29 Dec 20231,515.001,519.001,485.001,497.001,497.0028
28 Dec 20231,510.001,522.001,504.001,511.001,511.00245
27 Dec 20231,499.001,504.001,490.001,497.031,497.03479
22 Dec 20231,450.001,454.001,446.001,453.001,453.00224
21 Dec 20231,430.001,446.001,429.001,443.001,443.002,107
20 Dec 20231,431.001,439.001,423.001,436.001,436.00757
19 Dec 20231,390.001,406.001,390.001,397.021,397.021,204
18 Dec 20231,399.001,399.001,381.001,384.001,384.008,741
15 Dec 20231,411.001,411.001,386.001,396.501,396.504,416
14 Dec 20231,397.001,417.001,396.001,415.001,415.004,650
13 Dec 20231,375.001,377.001,366.001,368.001,368.003,686
12 Dec 20231,396.001,398.001,380.001,389.001,389.003,560
11 Dec 20231,378.001,384.001,374.001,382.001,382.00967
08 Dec 20231,380.001,387.001,333.001,382.001,382.002,710
07 Dec 20231,348.001,359.001,348.001,351.641,351.64522
06 Dec 20231,362.001,369.001,358.001,358.001,358.00377
05 Dec 20231,348.001,356.001,345.001,349.661,349.661,472
04 Dec 20231,382.001,388.001,368.001,383.001,383.004,686
01 Dec 20231,371.001,379.001,366.001,378.001,378.001,293
30 Nov 20231,400.001,403.001,386.001,391.001,391.002,073
29 Nov 20231,404.001,412.001,396.001,405.511,405.515,895
28 Nov 20231,396.001,399.001,390.001,396.001,396.00978
27 Nov 20231,367.001,370.001,360.001,363.001,363.0025
24 Nov 20231,363.001,370.001,361.001,368.001,368.00237
23 Nov 20231,412.001,412.001,375.001,384.001,384.00135
22 Nov 20231,391.001,412.001,382.001,387.001,387.001,645
21 Nov 20231,404.001,410.001,375.001,396.771,396.77313
20 Nov 20231,400.001,406.001,396.001,400.001,400.001,001
17 Nov 20231,388.001,399.001,330.001,386.001,386.007,873
16 Nov 20231,393.001,403.001,330.001,384.001,384.002,660
15 Nov 20231,389.001,394.001,308.001,385.001,385.001,579
14 Nov 20231,330.001,390.001,308.001,381.001,381.00381
13 Nov 20231,333.001,390.001,301.001,337.001,337.001,261
10 Nov 20231,337.001,343.001,301.001,336.001,336.00404
09 Nov 20231,334.001,352.001,334.001,342.861,342.862,515
08 Nov 20231,334.001,426.001,301.001,339.731,339.731,595
07 Nov 20231,352.001,382.001,301.001,368.001,368.00433
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...