Unisys Corporation (USY.L)
LSE - LSE Delayed price. Currency in USD
Add to watchlist
At close: 03:33PM BST
Time period:
05 May 2023 - 05 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 03 May 2024 | 5.27 | 5.27 | 5.23 | 5.23 | 5.23 | 8,081 |
| 02 May 2024 | 5.38 | 5.20 | 5.20 | 5.20 | 5.20 | 914 |
| 01 May 2024 | 5.59 | 5.59 | 5.34 | 5.34 | 5.34 | 699 |
| 30 Apr 2024 | 5.44 | 5.44 | 5.33 | 5.33 | 5.33 | 307 |
| 29 Apr 2024 | 5.58 | 5.67 | 5.58 | 5.60 | 5.60 | 1,938 |
| 26 Apr 2024 | 5.51 | 5.51 | 5.49 | 5.49 | 5.49 | 3 |
| 25 Apr 2024 | 5.41 | 5.41 | 5.33 | 5.40 | 5.40 | 257 |
| 24 Apr 2024 | 5.61 | 5.61 | 5.61 | 5.61 | 5.61 | - |
| 23 Apr 2024 | 5.83 | 5.83 | 5.53 | 5.61 | 5.61 | 370 |
| 22 Apr 2024 | 5.58 | 5.68 | 5.44 | 5.51 | 5.51 | 1,436 |
| 19 Apr 2024 | 5.48 | 5.49 | 5.45 | 5.49 | 5.49 | 604 |
| 18 Apr 2024 | 5.53 | 5.53 | 5.53 | 5.53 | 5.53 | 74 |
| 17 Apr 2024 | 5.63 | 5.63 | 5.55 | 5.55 | 5.55 | 280 |
| 16 Apr 2024 | 5.34 | 5.44 | 5.34 | 5.39 | 5.39 | 5,574 |
| 15 Apr 2024 | 5.65 | 5.70 | 5.65 | 5.66 | 5.66 | 325 |
| 12 Apr 2024 | 5.62 | 5.62 | 5.62 | 5.62 | 5.62 | - |
| 11 Apr 2024 | 5.62 | 5.62 | 5.62 | 5.62 | 5.62 | 1,231 |
| 10 Apr 2024 | 5.47 | 5.47 | 5.47 | 5.47 | 5.47 | 704 |
| 09 Apr 2024 | 5.73 | 5.77 | 5.63 | 5.63 | 5.63 | 2,210 |
| 08 Apr 2024 | 5.70 | 5.70 | 5.70 | 5.70 | 5.70 | 120 |
| 05 Apr 2024 | 5.36 | 5.47 | 5.36 | 5.47 | 5.47 | 7,790 |
| 04 Apr 2024 | 5.64 | 5.64 | 5.42 | 5.42 | 5.42 | 961 |
| 03 Apr 2024 | 5.53 | 5.60 | 5.53 | 5.60 | 5.60 | 1,634 |
| 02 Apr 2024 | 5.25 | 5.46 | 5.25 | 5.46 | 5.46 | 1,540 |
| 28 Mar 2024 | 5.13 | 5.13 | 5.13 | 5.13 | 5.13 | - |
| 27 Mar 2024 | 5.05 | 5.13 | 5.05 | 5.13 | 5.13 | 290 |
| 26 Mar 2024 | 5.00 | 5.00 | 5.00 | 5.00 | 5.00 | - |
| 25 Mar 2024 | 5.06 | 5.06 | 5.00 | 5.00 | 5.00 | 650 |
| 22 Mar 2024 | 4.86 | 4.96 | 4.86 | 4.93 | 4.93 | 335 |
| 21 Mar 2024 | 5.18 | 5.18 | 5.11 | 5.11 | 5.11 | 1,760 |
| 20 Mar 2024 | 4.99 | 4.99 | 4.99 | 4.99 | 4.99 | 100 |
| 19 Mar 2024 | 4.93 | 4.93 | 4.92 | 4.92 | 4.92 | 316 |
| 18 Mar 2024 | 4.78 | 4.88 | 4.78 | 4.88 | 4.88 | 3,954 |
| 15 Mar 2024 | 4.91 | 4.91 | 4.91 | 4.91 | 4.91 | - |
| 14 Mar 2024 | 4.86 | 4.91 | 4.78 | 4.91 | 4.91 | 1,094 |
| 13 Mar 2024 | 5.15 | 5.15 | 5.06 | 5.06 | 5.06 | 1,000 |
| 12 Mar 2024 | 5.12 | 5.16 | 5.12 | 5.14 | 5.14 | 1,364 |
| 11 Mar 2024 | 5.28 | 5.28 | 5.28 | 5.28 | 5.28 | - |
| 08 Mar 2024 | 5.45 | 5.46 | 5.28 | 5.28 | 5.28 | 1,885 |
| 07 Mar 2024 | 5.25 | 5.34 | 5.25 | 5.34 | 5.34 | 101 |
| 06 Mar 2024 | 5.22 | 5.22 | 5.20 | 5.20 | 5.20 | 2,046 |
| 05 Mar 2024 | 5.32 | 5.32 | 5.26 | 5.26 | 5.26 | 729 |
| 04 Mar 2024 | 5.18 | 5.45 | 5.18 | 5.45 | 5.45 | 2,029 |
| 01 Mar 2024 | 5.18 | 5.18 | 5.11 | 5.14 | 5.14 | 2,732 |
| 29 Feb 2024 | 5.52 | 5.52 | 5.26 | 5.26 | 5.26 | 723 |
| 28 Feb 2024 | 5.49 | 5.49 | 5.42 | 5.42 | 5.42 | 2,900 |
| 27 Feb 2024 | 5.73 | 5.82 | 5.58 | 5.58 | 5.58 | 1,933 |
| 26 Feb 2024 | 5.18 | 5.64 | 5.18 | 5.61 | 5.61 | 7,585 |
| 23 Feb 2024 | 5.18 | 5.35 | 5.01 | 5.33 | 5.33 | 3,578 |
| 22 Feb 2024 | 5.19 | 5.19 | 4.93 | 5.05 | 5.05 | 5,163 |
| 21 Feb 2024 | 7.56 | 7.56 | 5.19 | 5.19 | 5.19 | 10,975 |
| 20 Feb 2024 | 7.76 | 7.91 | 7.57 | 7.78 | 7.78 | 1,944 |
| 19 Feb 2024 | 8.07 | 8.07 | 8.07 | 8.07 | 8.07 | - |
| 16 Feb 2024 | 7.85 | 8.07 | 7.85 | 8.07 | 8.07 | 611 |
| 15 Feb 2024 | 7.71 | 7.98 | 7.71 | 7.98 | 7.98 | 4,101 |
| 14 Feb 2024 | 7.31 | 7.50 | 7.31 | 7.50 | 7.50 | 3,851 |
| 13 Feb 2024 | 6.74 | 6.91 | 6.74 | 6.91 | 6.91 | 750 |
| 12 Feb 2024 | 7.15 | 7.21 | 7.10 | 7.10 | 7.10 | 1,684 |
| 09 Feb 2024 | 6.99 | 7.11 | 6.99 | 7.11 | 7.11 | 403 |
| 08 Feb 2024 | 6.72 | 6.92 | 6.72 | 6.92 | 6.92 | 3,357 |
| 07 Feb 2024 | 6.64 | 6.64 | 6.64 | 6.64 | 6.64 | 43 |
| 06 Feb 2024 | 6.68 | 6.70 | 6.59 | 6.59 | 6.59 | 2,004 |
| 05 Feb 2024 | 6.52 | 6.57 | 6.41 | 6.46 | 6.46 | 4,095 |
| 02 Feb 2024 | 6.81 | 6.82 | 6.69 | 6.69 | 6.69 | 2,394 |
| 01 Feb 2024 | 7.00 | 7.00 | 7.00 | 7.00 | 7.00 | - |
| 31 Jan 2024 | 7.00 | 7.00 | 7.00 | 7.00 | 7.00 | 50 |
| 30 Jan 2024 | 7.43 | 7.43 | 7.39 | 7.39 | 7.39 | 275 |
| 29 Jan 2024 | 7.24 | 7.35 | 7.24 | 7.35 | 7.35 | 137 |
| 26 Jan 2024 | 7.33 | 7.33 | 7.16 | 7.16 | 7.16 | 4,094 |
| 25 Jan 2024 | 7.62 | 7.62 | 7.30 | 7.31 | 7.31 | 2,242 |
| 24 Jan 2024 | 7.74 | 7.74 | 7.54 | 7.54 | 7.54 | 123 |
| 23 Jan 2024 | 7.63 | 7.68 | 7.38 | 7.39 | 7.39 | 2,337 |
| 22 Jan 2024 | 6.91 | 7.32 | 6.91 | 7.32 | 7.32 | 8,095 |
| 19 Jan 2024 | 6.51 | 6.56 | 6.40 | 6.40 | 6.40 | 2,624 |
| 18 Jan 2024 | 6.27 | 6.37 | 6.26 | 6.37 | 6.37 | 1,347 |
| 17 Jan 2024 | 6.11 | 6.22 | 6.11 | 6.22 | 6.22 | 72 |
| 16 Jan 2024 | 6.31 | 6.39 | 6.14 | 6.22 | 6.22 | 1,344 |
| 15 Jan 2024 | 6.57 | 6.57 | 6.57 | 6.57 | 6.57 | - |
| 12 Jan 2024 | 6.42 | 6.57 | 6.39 | 6.57 | 6.57 | 2,209 |
| 11 Jan 2024 | 6.07 | 6.20 | 6.07 | 6.20 | 6.20 | 1,370 |
| 10 Jan 2024 | 6.14 | 6.14 | 6.12 | 6.13 | 6.13 | 230 |
| 09 Jan 2024 | 6.18 | 6.44 | 6.39 | 6.39 | 6.39 | 1,053 |
| 08 Jan 2024 | 6.74 | 6.99 | 6.63 | 6.63 | 6.63 | 6,105 |
| 05 Jan 2024 | 6.15 | 6.61 | 6.15 | 6.61 | 6.61 | 1,656 |
| 04 Jan 2024 | 5.77 | 5.77 | 5.76 | 5.76 | 5.76 | 273 |
| 03 Jan 2024 | 5.40 | 5.82 | 5.40 | 5.82 | 5.82 | 294 |
| 02 Jan 2024 | 5.50 | 5.59 | 5.50 | 5.59 | 5.59 | 760 |
| 29 Dec 2023 | 5.72 | 5.72 | 5.72 | 5.72 | 5.72 | 10 |
| 28 Dec 2023 | 5.86 | 5.86 | 5.86 | 5.86 | 5.86 | 47 |
| 27 Dec 2023 | 5.86 | 5.86 | 5.86 | 5.86 | 5.86 | 308 |
| 22 Dec 2023 | 5.72 | 5.72 | 5.72 | 5.72 | 5.72 | 28 |
| 21 Dec 2023 | 5.50 | 5.50 | 5.50 | 5.50 | 5.50 | - |
| 20 Dec 2023 | 5.50 | 5.50 | 5.50 | 5.50 | 5.50 | 400 |
| 19 Dec 2023 | 5.24 | 5.24 | 5.24 | 5.24 | 5.24 | - |
| 18 Dec 2023 | 5.24 | 5.24 | 5.24 | 5.24 | 5.24 | - |
| 15 Dec 2023 | 5.43 | 5.43 | 5.24 | 5.24 | 5.24 | 387 |
| 14 Dec 2023 | 5.61 | 5.77 | 5.59 | 5.59 | 5.59 | 7,333 |
| 13 Dec 2023 | 5.23 | 5.23 | 4.95 | 5.09 | 5.09 | 4,174 |
| 12 Dec 2023 | 5.37 | 5.37 | 5.33 | 5.33 | 5.33 | 200 |
| 11 Dec 2023 | 5.53 | 5.53 | 5.53 | 5.53 | 5.53 | 41 |
| *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.