UBS Group AG historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-27	42.810	43.270	41.830	42.985	42.985	661,126
2026-07-24	42.125	42.600	41.980	42.020	42.020	434,593
2026-07-23	42.945	42.980	41.950	42.735	42.735	1,190,841
2026-07-22	42.555	43.110	41.730	42.640	42.640	1,069,593
2026-07-21	42.125	42.620	42.050	42.473	42.473	1,185,995
2026-07-20	42.430	42.705	41.770	42.066	42.066	1,566,632
2026-07-17	42.915	43.360	41.980	42.660	42.660	495,808
2026-07-16	44.200	44.330	43.080	44.270	44.270	761,717
2026-07-15	43.945	44.440	43.450	43.810	43.810	921,649
2026-07-14	42.145	43.840	42.050	42.170	42.170	2,132,494
2026-07-13	42.000	42.280	41.890	42.054	42.054	164,628
2026-07-10	41.915	42.220	41.760	41.985	41.985	961,175
2026-07-09	41.545	41.980	41.190	41.660	41.660	859,205
2026-07-08	41.545	41.750	40.890	41.505	41.505	858,969
2026-07-07	41.935	42.080	41.610	41.746	41.746	964,170
2026-07-06	41.230	41.940	41.210	41.881	41.881	5,064,069
2026-07-03	41.145	41.380	39.410	41.090	41.090	373,221
2026-07-02	40.400	41.480	40.300	40.400	40.400	3,117,176
2026-07-01	40.020	40.270	38.950	39.925	39.925	916,910
2026-06-30	40.165	40.880	39.260	40.161	40.161	1,038,031
2026-06-29	39.870	40.110	39.685	39.977	39.977	449,418
2026-06-26	40.305	40.990	39.580	40.525	40.525	5,729,522
2026-06-25	40.325	41.000	40.250	40.250	40.250	2,857,852
2026-06-24	40.725	40.800	40.160	40.705	40.705	8,654,001
2026-06-23	40.925	42.190	40.192	40.970	40.970	5,575,620
2026-06-22	40.975	41.410	40.750	41.203	41.203	3,298,873
2026-06-19	40.450	41.004	39.680	40.250	40.250	17,802,278
2026-06-18	40.515	41.060	40.370	40.545	40.545	2,920,033
2026-06-17	40.230	40.460	39.925	40.270	40.270	3,348,859
2026-06-16	39.565	40.350	39.510	40.122	40.122	2,282,130
2026-06-15	39.400	39.660	39.260	39.501	39.501	1,282,032
2026-06-12	37.890	38.908	37.820	37.965	37.965	1,587,014
2026-06-11	37.680	38.410	37.480	37.755	37.755	1,129,887
2026-06-10	37.965	39.130	37.190	37.765	37.765	21,970,166
2026-06-09	38.070	38.780	37.920	38.279	38.279	3,079,530
2026-06-08	37.325	38.050	37.020	37.846	37.846	980,567
2026-06-05	37.565	37.960	37.280	37.555	37.555	3,005,022
2026-06-04	37.555	38.340	36.370	37.505	37.505	795,333
2026-06-03	37.830	37.850	37.340	37.810	37.810	1,064,205
2026-06-02	37.725	38.110	36.390	37.990	37.990	1,249,741
2026-06-01	37.010	37.550	36.930	37.285	37.285	1,359,462
2026-05-29	36.880	37.100	36.060	36.785	36.785	1,429,641
2026-05-28	36.955	38.130	36.570	36.925	36.925	748,026
2026-05-27	37.565	37.710	36.510	37.565	37.565	1,386,980
2026-05-26	37.545	37.710	37.270	37.381	37.381	744,326
2026-05-22	37.260	38.390	36.790	37.125	37.125	1,078,988
2026-05-21	37.070	38.190	36.560	37.030	37.030	1,532,569
2026-05-20	36.335	37.100	35.980	36.130	36.130	2,615,988
2026-05-19	36.440	37.700	36.140	36.501	36.501	784,765
2026-05-18	35.690	37.060	35.600	35.959	35.959	1,305,264
2026-05-15	36.410	36.440	35.585	36.220	36.220	12,334,663
2026-05-14	35.480	36.220	35.480	35.480	35.480	10,360,026
2026-05-13	35.410	36.230	34.390	35.480	35.480	705,837
2026-05-12	34.925	35.000	34.400	34.870	34.870	1,132,873
2026-05-11	35.145	35.480	35.000	35.075	35.075	492,587
2026-05-08	34.680	35.190	34.610	34.715	34.715	8,273,012
2026-05-07	35.375	35.610	34.940	35.400	35.400	12,145,648
2026-05-06	34.785	35.950	33.800	35.840	35.840	497,941
2026-05-05	34.040	34.600	33.150	34.210	34.210	1,202,648
2026-05-01	33.725	33.725	33.725	33.725	33.725	0

← NewerPage 2 of 21 · 1,248 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-04-21	0.0043 GBX
2025-04-15	0.0037 GBX
2024-04-30	0.0032 GBX
2023-04-12	0.0025 GBX
2022-04-12	0.0023 GBX
2021-04-13	0.0017 GBX
2020-11-24	0.0017 GBX
2020-05-05	0.0018 GBX
2019-05-06	0.0070 GBX

Open, high, low and close are as traded (GBP). Adjusted close accounts for splits and dividends. Educational only, not financial advice.