Samsung Electronics Co., Ltd. (BC94.L)
LSE - LSE Delayed price. Currency in USD
Add to watchlist
At close: 06:22PM BST
Show:
Historical prices
Frequency:
Daily
Currency in USD
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 01 July 2022 | 1,074.00 | 1,085.50 | 1,067.00 | 1,068.50 | 1,068.50 | 12,049 |
| 30 June 2022 | 1,096.00 | 1,096.00 | 1,086.50 | 1,091.00 | 1,091.00 | 1,368 |
| 29 June 2022 | 1,110.50 | 1,117.00 | 1,108.50 | 1,111.58 | 1,111.58 | 2,015 |
| 28 June 2022 | 1,153.50 | 1,154.00 | 69.43 | 1,139.50 | 1,139.50 | 18,047 |
| 27 June 2022 | 1,138.50 | 1,149.50 | 1,138.00 | 1,146.00 | 1,146.00 | 16,034 |
| 24 June 2022 | 1,120.50 | 1,131.00 | 1,120.50 | 1,131.00 | 1,131.00 | - |
| 23 June 2022 | 1,094.00 | 1,103.50 | 1,089.70 | 1,103.11 | 1,103.11 | 10,553 |
| 22 June 2022 | 1,105.50 | 1,119.00 | 1,097.50 | 1,119.00 | 1,119.00 | 63 |
| 21 June 2022 | 1,131.00 | 1,137.50 | 1,129.00 | 1,137.50 | 1,137.50 | - |
| 20 June 2022 | 1,128.00 | 1,136.50 | 1,127.50 | 1,136.50 | 1,136.50 | 10,582 |
| 17 June 2022 | 1,147.50 | 1,151.50 | 1,128.00 | 1,138.45 | 1,138.45 | 1,219 |
| 16 June 2022 | 1,174.50 | 1,174.50 | 1,139.00 | 1,140.50 | 1,140.50 | 42 |
| 15 June 2022 | 1,168.50 | 1,175.50 | 1,168.50 | 1,171.50 | 1,171.50 | 10,020 |
| 14 June 2022 | 1,201.50 | 1,201.50 | 1,185.00 | 1,185.50 | 1,185.50 | 10,000 |
| 13 June 2022 | 1,204.50 | 1,205.50 | 1,172.00 | 1,182.00 | 1,182.00 | 344 |
| 10 June 2022 | 1,256.50 | 1,256.50 | 1,218.00 | 1,223.00 | 1,223.00 | 424 |
| 09 June 2022 | 1,290.50 | 1,299.00 | 1,270.50 | 1,274.00 | 1,274.00 | 285 |
| 08 June 2022 | 1,303.00 | 1,303.00 | 1,294.50 | 1,294.50 | 1,294.50 | 39 |
| 07 June 2022 | 1,298.50 | 1,303.00 | 1,287.00 | 1,297.00 | 1,297.00 | 20,006 |
| 06 June 2022 | 1,329.50 | 1,336.50 | 1,327.00 | 1,332.00 | 1,332.00 | 70 |
| 01 June 2022 | 1,344.50 | 1,346.00 | 1,330.00 | 1,330.00 | 1,330.00 | 240 |
| 31 May 2022 | 1,350.00 | 1,352.00 | 1,340.00 | 1,341.36 | 1,341.36 | 594 |
| 30 May 2022 | 1,352.50 | 1,362.00 | 1,352.50 | 1,355.00 | 1,355.00 | 24 |
| 27 May 2022 | 1,323.00 | 1,333.50 | 1,318.00 | 1,333.50 | 1,333.50 | 11,980 |
| 26 May 2022 | 1,293.50 | 1,307.13 | 1,291.00 | 1,307.00 | 1,307.00 | 722 |
| 25 May 2022 | 1,309.50 | 1,310.50 | 1,297.00 | 1,301.50 | 1,301.50 | 1,121 |
| 24 May 2022 | 1,316.00 | 1,320.00 | 1,307.00 | 1,318.00 | 1,318.00 | 101 |
| 23 May 2022 | 1,340.50 | 1,349.13 | 1,336.00 | 1,349.00 | 1,349.00 | 444 |
| 20 May 2022 | 1,342.00 | 1,342.00 | 1,325.50 | 1,326.50 | 1,326.50 | 7,230 |
| 19 May 2022 | 1,307.50 | 1,323.50 | 1,301.33 | 1,323.50 | 1,323.50 | 10,509 |
| 18 May 2022 | 1,339.00 | 1,339.50 | 1,313.13 | 1,313.13 | 1,313.13 | 393 |
| 17 May 2022 | 1,322.50 | 1,340.00 | 1,322.50 | 1,334.00 | 1,334.00 | 10 |
| 16 May 2022 | 1,293.00 | 1,308.50 | 1,289.50 | 1,296.50 | 1,296.50 | 10,004 |
| 13 May 2022 | 1,294.50 | 1,310.50 | 1,290.50 | 1,309.00 | 1,309.00 | - |
| 12 May 2022 | 1,257.00 | 1,262.50 | 1,244.50 | 1,262.00 | 1,262.00 | 41 |
| 11 May 2022 | 1,286.00 | 1,288.50 | 1,273.00 | 1,284.50 | 1,284.50 | 84 |
| 10 May 2022 | 1,282.50 | 1,289.00 | 1,277.00 | 1,277.00 | 1,277.00 | 15,448 |
| 09 May 2022 | 1,290.00 | 1,293.50 | 1,274.37 | 1,282.37 | 1,282.37 | 221 |
| 06 May 2022 | 1,304.50 | 1,304.50 | 1,294.00 | 1,303.63 | 1,303.63 | 1,172 |
| 05 May 2022 | 1,353.00 | 1,360.50 | 1,309.00 | 1,309.00 | 1,309.00 | 17 |
| 04 May 2022 | 1,344.00 | 1,344.00 | 1,328.00 | 1,328.00 | 1,328.00 | 13,930 |
| 03 May 2022 | 1,336.00 | 1,339.50 | 1,329.00 | 1,335.50 | 1,335.50 | 3,514 |
| 29 Apr 2022 | 1,336.00 | 1,337.50 | 1,323.50 | 1,323.50 | 1,323.50 | 518 |
| 28 Apr 2022 | 1,270.00 | 1,279.50 | 1,267.00 | 1,275.00 | 1,275.00 | 15,468 |
| 27 Apr 2022 | 1,275.50 | 1,283.00 | 1,271.50 | 1,277.13 | 1,277.13 | 308 |
| 26 Apr 2022 | 1,324.00 | 1,324.00 | 1,294.00 | 1,295.50 | 1,295.50 | 8,000 |
| 25 Apr 2022 | 1,312.50 | 1,321.50 | 1,308.50 | 1,317.50 | 1,317.50 | 20,347 |
| 22 Apr 2022 | 1,348.50 | 1,353.00 | 1,335.00 | 1,335.00 | 1,335.00 | 95 |
| 21 Apr 2022 | 1,371.50 | 1,375.00 | 1,367.50 | 1,372.50 | 1,372.50 | 1,672 |
| 20 Apr 2022 | 1,358.50 | 1,371.50 | 1,358.00 | 1,365.50 | 1,365.50 | 1,200 |
| 19 Apr 2022 | 1,355.00 | 1,358.00 | 1,343.50 | 1,349.39 | 1,349.39 | 15,788 |
| 14 Apr 2022 | 1,371.50 | 1,375.00 | 1,362.50 | 1,367.00 | 1,367.00 | 1,500 |
| 13 Apr 2022 | 1,400.00 | 1,400.00 | 1,387.00 | 1,391.00 | 1,391.00 | - |
| 12 Apr 2022 | 1,362.50 | 1,373.00 | 1,355.50 | 1,358.50 | 1,358.50 | 16,789 |
| 11 Apr 2022 | 1,363.00 | 1,374.00 | 1,363.00 | 1,363.00 | 1,363.00 | 2,284 |
| 08 Apr 2022 | 1,381.00 | 1,385.50 | 1,368.50 | 1,374.00 | 1,374.00 | 2,292 |
| 07 Apr 2022 | 1,393.50 | 1,393.50 | 1,381.50 | 1,389.00 | 1,389.00 | 3,005 |
| 06 Apr 2022 | 1,407.50 | 1,425.86 | 1,387.00 | 1,402.48 | 1,402.48 | 15,069 |
| 05 Apr 2022 | 1,426.50 | 1,428.50 | 1,406.50 | 1,406.50 | 1,406.50 | 259 |
| 04 Apr 2022 | 1,427.50 | 1,428.00 | 1,421.00 | 1,425.86 | 1,425.86 | 48 |
| 01 Apr 2022 | 1,424.00 | 1,424.00 | 1,417.50 | 1,420.50 | 1,420.50 | - |
| 31 Mar 2022 | 1,436.50 | 1,438.50 | 1,419.00 | 1,419.00 | 1,419.00 | 15,768 |
| 30 Mar 2022 | 1,446.50 | 1,446.50 | 1,436.00 | 1,436.50 | 1,436.50 | 39 |
| 29 Mar 2022 | 1,440.00 | 1,460.00 | 1,434.50 | 1,456.00 | 1,456.00 | 1,607 |
| 28 Mar 2022 | 1,411.50 | 1,429.50 | 1,411.50 | 1,426.50 | 1,426.50 | 8,000 |
| 25 Mar 2022 | 1,430.00 | 1,433.00 | 1,415.00 | 1,422.00 | 1,422.00 | 12 |
| 24 Mar 2022 | 1,424.50 | 1,424.50 | 1,416.00 | 1,420.00 | 1,420.00 | 25 |
| 23 Mar 2022 | 1,439.50 | 1,445.50 | 1,425.50 | 1,431.50 | 1,431.50 | 30,010 |
| 22 Mar 2022 | 1,437.50 | 1,441.50 | 1,434.50 | 1,441.36 | 1,441.36 | 122 |
| 21 Mar 2022 | 1,431.50 | 1,439.00 | 1,425.50 | 1,431.00 | 1,431.00 | 12,030 |
| 18 Mar 2022 | 1,463.00 | 1,464.50 | 1,450.00 | 1,454.10 | 1,454.10 | 14 |
| 17 Mar 2022 | 1,466.50 | 1,478.50 | 1,465.00 | 1,467.29 | 1,467.29 | 1,541 |
| 16 Mar 2022 | 1,421.50 | 1,445.50 | 1,401.00 | 1,445.50 | 1,445.50 | 35,151 |
| 15 Mar 2022 | 1,394.50 | 1,397.00 | 1,376.00 | 1,395.66 | 1,395.66 | 3,031 |
| 14 Mar 2022 | 1,407.50 | 1,408.50 | 1,393.50 | 1,401.89 | 1,401.89 | 39,413 |
| 11 Mar 2022 | 1,415.00 | 1,415.00 | 1,404.50 | 1,404.50 | 1,404.50 | - |
| 10 Mar 2022 | 1,451.50 | 1,451.50 | 1,413.50 | 1,413.50 | 1,413.50 | 81,062 |
| 09 Mar 2022 | 1,423.50 | 1,451.00 | 1,420.29 | 1,451.00 | 1,451.00 | 109 |
| 08 Mar 2022 | 1,400.50 | 1,416.00 | 1,398.00 | 1,399.50 | 1,399.50 | 2,534 |
| 07 Mar 2022 | 1,422.50 | 1,428.50 | 1,408.50 | 1,423.00 | 1,423.00 | 573 |
| 04 Mar 2022 | 1,472.50 | 1,472.50 | 1,449.50 | 1,449.50 | 1,449.50 | 315 |
| 03 Mar 2022 | 1,509.50 | 1,509.50 | 1,484.00 | 1,484.00 | 1,484.00 | 4,240 |
| 02 Mar 2022 | 1,484.50 | 1,491.00 | 1,480.00 | 1,488.50 | 1,488.50 | 1,073 |
| 01 Mar 2022 | 1,506.00 | 1,522.00 | 1,499.50 | 1,499.50 | 1,499.50 | 15,232 |
| 28 Feb 2022 | 1,497.50 | 1,504.50 | 1,493.00 | 1,504.50 | 1,504.50 | 684 |
| 25 Feb 2022 | 1,501.50 | 1,516.50 | 1,487.50 | 1,511.00 | 1,511.00 | 333 |
| 24 Feb 2022 | 1,463.00 | 1,480.00 | 1,449.50 | 1,474.50 | 1,474.50 | 2,759 |
| 23 Feb 2022 | 1,530.50 | 1,535.50 | 1,515.00 | 1,527.50 | 1,527.50 | 15,857 |
| 22 Feb 2022 | 1,529.00 | 1,551.50 | 1,529.00 | 1,536.50 | 1,536.50 | 813 |
| 21 Feb 2022 | 1,557.50 | 1,559.50 | 1,534.50 | 1,535.50 | 1,535.50 | 352 |
| 18 Feb 2022 | 1,549.00 | 1,554.00 | 1,539.00 | 1,541.00 | 1,541.00 | 521 |
| 17 Feb 2022 | 1,576.50 | 1,576.50 | 1,555.50 | 1,558.58 | 1,558.58 | 1,015 |
| 16 Feb 2022 | 1,562.50 | 1,568.50 | 1,554.50 | 1,560.58 | 1,560.58 | 1,604 |
| 15 Feb 2022 | 1,535.50 | 1,553.50 | 1,535.50 | 1,552.08 | 1,552.08 | 985 |
| 14 Feb 2022 | 1,533.50 | 1,545.50 | 1,516.50 | 1,545.50 | 1,545.50 | 2,972 |
| 11 Feb 2022 | 1,572.50 | 1,573.50 | 1,562.00 | 1,572.30 | 1,572.30 | 263 |
| 10 Feb 2022 | 1,581.00 | 1,588.00 | 1,561.50 | 1,581.00 | 1,581.00 | 7,110 |
| 09 Feb 2022 | 1,555.50 | 1,576.00 | 1,553.00 | 1,572.00 | 1,572.00 | 1,551 |
| 08 Feb 2022 | 1,525.00 | 1,529.50 | 1,519.50 | 1,526.58 | 1,526.58 | 28,225 |
| 07 Feb 2022 | 1,521.00 | 1,532.00 | 1,513.50 | 1,531.00 | 1,531.00 | 677 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2022 Yahoo. All rights reserved.
