Unisys Corporation (USY.L)
LSE - LSE Delayed price. Currency in USD
Add to watchlist
At close: 04:36PM BST
Time period:
12 May 2023 - 12 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 10 May 2024 | 4.9087 | 4.9100 | 4.8650 | 4.8650 | 4.8650 | 2,446 |
| 09 May 2024 | 4.9650 | 4.9650 | 4.8950 | 4.8950 | 4.8950 | 224 |
| 08 May 2024 | 5.0100 | 5.2400 | 4.8280 | 5.0100 | 5.0100 | 2,670 |
| 07 May 2024 | 5.4050 | 5.4050 | 5.3300 | 5.3300 | 5.3300 | 367 |
| 03 May 2024 | 5.2716 | 5.2716 | 5.2320 | 5.2320 | 5.2320 | 8,081 |
| 02 May 2024 | 5.3800 | 5.1950 | 5.1950 | 5.1950 | 5.1950 | 914 |
| 01 May 2024 | 5.5900 | 5.5900 | 5.3450 | 5.3450 | 5.3450 | 699 |
| 30 Apr 2024 | 5.4400 | 5.4400 | 5.3300 | 5.3300 | 5.3300 | 307 |
| 29 Apr 2024 | 5.5780 | 5.6700 | 5.5780 | 5.6000 | 5.6000 | 1,938 |
| 26 Apr 2024 | 5.5150 | 5.5150 | 5.4850 | 5.4900 | 5.4900 | 3 |
| 25 Apr 2024 | 5.4100 | 5.4100 | 5.3280 | 5.4000 | 5.4000 | 257 |
| 24 Apr 2024 | 5.6050 | 5.6050 | 5.6050 | 5.6050 | 5.6050 | - |
| 23 Apr 2024 | 5.8291 | 5.8291 | 5.5350 | 5.6050 | 5.6050 | 370 |
| 22 Apr 2024 | 5.5753 | 5.6800 | 5.4380 | 5.5150 | 5.5150 | 1,436 |
| 19 Apr 2024 | 5.4800 | 5.4950 | 5.4450 | 5.4950 | 5.4950 | 604 |
| 18 Apr 2024 | 5.5300 | 5.5300 | 5.5300 | 5.5300 | 5.5300 | 74 |
| 17 Apr 2024 | 5.6250 | 5.6250 | 5.5511 | 5.5511 | 5.5511 | 280 |
| 16 Apr 2024 | 5.3450 | 5.4400 | 5.3370 | 5.3850 | 5.3850 | 5,574 |
| 15 Apr 2024 | 5.6480 | 5.7050 | 5.6480 | 5.6650 | 5.6650 | 325 |
| 12 Apr 2024 | 5.6230 | 5.6230 | 5.6230 | 5.6230 | 5.6230 | - |
| 11 Apr 2024 | 5.6230 | 5.6230 | 5.6230 | 5.6230 | 5.6230 | 1,231 |
| 10 Apr 2024 | 5.4650 | 5.4700 | 5.4650 | 5.4700 | 5.4700 | 704 |
| 09 Apr 2024 | 5.7300 | 5.7680 | 5.6250 | 5.6250 | 5.6250 | 2,210 |
| 08 Apr 2024 | 5.6990 | 5.6990 | 5.6990 | 5.6990 | 5.6990 | 120 |
| 05 Apr 2024 | 5.3600 | 5.4720 | 5.3600 | 5.4720 | 5.4720 | 7,790 |
| 04 Apr 2024 | 5.6350 | 5.6350 | 5.4180 | 5.4180 | 5.4180 | 961 |
| 03 Apr 2024 | 5.5300 | 5.6020 | 5.5300 | 5.6020 | 5.6020 | 1,634 |
| 02 Apr 2024 | 5.2480 | 5.4592 | 5.2480 | 5.4592 | 5.4592 | 1,540 |
| 28 Mar 2024 | 5.1250 | 5.1250 | 5.1250 | 5.1250 | 5.1250 | - |
| 27 Mar 2024 | 5.0490 | 5.1250 | 5.0490 | 5.1250 | 5.1250 | 290 |
| 26 Mar 2024 | 4.9970 | 4.9970 | 4.9970 | 4.9970 | 4.9970 | - |
| 25 Mar 2024 | 5.0587 | 5.0587 | 4.9970 | 4.9970 | 4.9970 | 650 |
| 22 Mar 2024 | 4.8650 | 4.9570 | 4.8650 | 4.9250 | 4.9250 | 335 |
| 21 Mar 2024 | 5.1800 | 5.1800 | 5.1092 | 5.1092 | 5.1092 | 1,760 |
| 20 Mar 2024 | 4.9880 | 4.9880 | 4.9880 | 4.9880 | 4.9880 | 100 |
| 19 Mar 2024 | 4.9300 | 4.9300 | 4.9230 | 4.9230 | 4.9230 | 316 |
| 18 Mar 2024 | 4.7788 | 4.8770 | 4.7788 | 4.8770 | 4.8770 | 3,954 |
| 15 Mar 2024 | 4.9088 | 4.9088 | 4.9088 | 4.9088 | 4.9088 | - |
| 14 Mar 2024 | 4.8600 | 4.9088 | 4.7750 | 4.9088 | 4.9088 | 1,094 |
| 13 Mar 2024 | 5.1487 | 5.1487 | 5.0617 | 5.0617 | 5.0617 | 1,000 |
| 12 Mar 2024 | 5.1212 | 5.1620 | 5.1212 | 5.1350 | 5.1350 | 1,364 |
| 11 Mar 2024 | 5.2850 | 5.2850 | 5.2850 | 5.2850 | 5.2850 | - |
| 08 Mar 2024 | 5.4550 | 5.4587 | 5.2850 | 5.2850 | 5.2850 | 1,885 |
| 07 Mar 2024 | 5.2480 | 5.3350 | 5.2480 | 5.3350 | 5.3350 | 101 |
| 06 Mar 2024 | 5.2180 | 5.2200 | 5.1980 | 5.1980 | 5.1980 | 2,046 |
| 05 Mar 2024 | 5.3150 | 5.3200 | 5.2650 | 5.2650 | 5.2650 | 729 |
| 04 Mar 2024 | 5.1760 | 5.4450 | 5.1760 | 5.4450 | 5.4450 | 2,029 |
| 01 Mar 2024 | 5.1750 | 5.1800 | 5.1088 | 5.1380 | 5.1380 | 2,732 |
| 29 Feb 2024 | 5.5196 | 5.5196 | 5.2618 | 5.2618 | 5.2618 | 723 |
| 28 Feb 2024 | 5.4850 | 5.4850 | 5.4200 | 5.4200 | 5.4200 | 2,900 |
| 27 Feb 2024 | 5.7290 | 5.8190 | 5.5808 | 5.5808 | 5.5808 | 1,933 |
| 26 Feb 2024 | 5.1750 | 5.6350 | 5.1750 | 5.6050 | 5.6050 | 7,585 |
| 23 Feb 2024 | 5.1800 | 5.3512 | 5.0101 | 5.3320 | 5.3320 | 3,578 |
| 22 Feb 2024 | 5.1900 | 5.1900 | 4.9280 | 5.0450 | 5.0450 | 5,163 |
| 21 Feb 2024 | 7.5600 | 7.5600 | 5.1900 | 5.1900 | 5.1900 | 10,975 |
| 20 Feb 2024 | 7.7650 | 7.9050 | 7.5716 | 7.7850 | 7.7850 | 1,944 |
| 19 Feb 2024 | 8.0690 | 8.0690 | 8.0690 | 8.0690 | 8.0690 | - |
| 16 Feb 2024 | 7.8500 | 8.0690 | 7.8500 | 8.0690 | 8.0690 | 611 |
| 15 Feb 2024 | 7.7090 | 7.9792 | 7.7080 | 7.9792 | 7.9792 | 4,101 |
| 14 Feb 2024 | 7.3110 | 7.4992 | 7.3110 | 7.4992 | 7.4992 | 3,851 |
| 13 Feb 2024 | 6.7400 | 6.9150 | 6.7400 | 6.9150 | 6.9150 | 750 |
| 12 Feb 2024 | 7.1480 | 7.2120 | 7.0991 | 7.0991 | 7.0991 | 1,684 |
| 09 Feb 2024 | 6.9900 | 7.1050 | 6.9900 | 7.1050 | 7.1050 | 403 |
| 08 Feb 2024 | 6.7150 | 6.9220 | 6.7150 | 6.9220 | 6.9220 | 3,357 |
| 07 Feb 2024 | 6.6450 | 6.6450 | 6.6450 | 6.6450 | 6.6450 | 43 |
| 06 Feb 2024 | 6.6850 | 6.6950 | 6.5850 | 6.5850 | 6.5850 | 2,004 |
| 05 Feb 2024 | 6.5220 | 6.5750 | 6.4120 | 6.4599 | 6.4599 | 4,095 |
| 02 Feb 2024 | 6.8120 | 6.8150 | 6.6920 | 6.6920 | 6.6920 | 2,394 |
| 01 Feb 2024 | 7.0023 | 7.0023 | 7.0023 | 7.0023 | 7.0023 | - |
| 31 Jan 2024 | 7.0023 | 7.0023 | 7.0023 | 7.0023 | 7.0023 | 50 |
| 30 Jan 2024 | 7.4350 | 7.4350 | 7.3880 | 7.3880 | 7.3880 | 275 |
| 29 Jan 2024 | 7.2450 | 7.3500 | 7.2450 | 7.3500 | 7.3500 | 137 |
| 26 Jan 2024 | 7.3313 | 7.3320 | 7.1550 | 7.1550 | 7.1550 | 4,094 |
| 25 Jan 2024 | 7.6220 | 7.6220 | 7.3012 | 7.3120 | 7.3120 | 2,242 |
| 24 Jan 2024 | 7.7400 | 7.7400 | 7.5400 | 7.5400 | 7.5400 | 123 |
| 23 Jan 2024 | 7.6300 | 7.6800 | 7.3750 | 7.3880 | 7.3880 | 2,337 |
| 22 Jan 2024 | 6.9150 | 7.3150 | 6.9050 | 7.3150 | 7.3150 | 8,095 |
| 19 Jan 2024 | 6.5100 | 6.5580 | 6.4012 | 6.4013 | 6.4013 | 2,624 |
| 18 Jan 2024 | 6.2713 | 6.3693 | 6.2650 | 6.3693 | 6.3693 | 1,347 |
| 17 Jan 2024 | 6.1109 | 6.2250 | 6.1109 | 6.2250 | 6.2250 | 72 |
| 16 Jan 2024 | 6.3060 | 6.3850 | 6.1350 | 6.2250 | 6.2250 | 1,344 |
| 15 Jan 2024 | 6.5692 | 6.5692 | 6.5692 | 6.5692 | 6.5692 | - |
| 12 Jan 2024 | 6.4199 | 6.5750 | 6.3920 | 6.5692 | 6.5692 | 2,209 |
| 11 Jan 2024 | 6.0650 | 6.2050 | 6.0650 | 6.2050 | 6.2050 | 1,370 |
| 10 Jan 2024 | 6.1420 | 6.1420 | 6.1235 | 6.1250 | 6.1250 | 230 |
| 09 Jan 2024 | 6.1820 | 6.4420 | 6.3950 | 6.3950 | 6.3950 | 1,053 |
| 08 Jan 2024 | 6.7380 | 6.9950 | 6.6320 | 6.6320 | 6.6320 | 6,105 |
| 05 Jan 2024 | 6.1500 | 6.6050 | 6.1500 | 6.6050 | 6.6050 | 1,656 |
| 04 Jan 2024 | 5.7680 | 5.7680 | 5.7580 | 5.7580 | 5.7580 | 273 |
| 03 Jan 2024 | 5.3990 | 5.8250 | 5.3990 | 5.8250 | 5.8250 | 294 |
| 02 Jan 2024 | 5.5020 | 5.5850 | 5.5020 | 5.5850 | 5.5850 | 760 |
| 29 Dec 2023 | 5.7220 | 5.7220 | 5.7220 | 5.7220 | 5.7220 | 10 |
| 28 Dec 2023 | 5.8600 | 5.8600 | 5.8600 | 5.8600 | 5.8600 | 47 |
| 27 Dec 2023 | 5.8550 | 5.8650 | 5.8550 | 5.8650 | 5.8650 | 308 |
| 22 Dec 2023 | 5.7150 | 5.7200 | 5.7150 | 5.7200 | 5.7200 | 28 |
| 21 Dec 2023 | 5.5020 | 5.5020 | 5.5020 | 5.5020 | 5.5020 | - |
| 20 Dec 2023 | 5.5020 | 5.5020 | 5.5020 | 5.5020 | 5.5020 | 400 |
| 19 Dec 2023 | 5.2450 | 5.2450 | 5.2450 | 5.2450 | 5.2450 | - |
| 18 Dec 2023 | 5.2450 | 5.2450 | 5.2450 | 5.2450 | 5.2450 | - |
| 15 Dec 2023 | 5.4250 | 5.4250 | 5.2450 | 5.2450 | 5.2450 | 387 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.