UBS Group AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-30	33.745	34.580	33.580	33.725	33.725	984,559
2026-04-29	34.660	35.240	34.340	34.905	34.905	1,569,071
2026-04-28	33.175	33.920	32.300	33.115	33.115	1,596,802
2026-04-27	32.525	33.150	32.460	32.460	32.460	659,401
2026-04-24	32.305	32.660	31.420	32.325	32.325	428,280
2026-04-23	33.090	34.070	32.240	33.040	33.040	8,168,678
2026-04-22	33.460	34.310	33.125	33.490	33.490	708,306
2026-04-21	33.335	33.680	33.260	33.497	33.497	1,021,002
2026-04-20	34.125	34.370	33.760	33.979	33.975	29,111,770
2026-04-17	33.600	34.590	32.950	34.443	34.439	3,407,101
2026-04-16	33.880	34.500	33.210	33.808	33.804	753,563
2026-04-15	33.450	34.110	33.375	33.692	33.688	13,093,910
2026-04-14	33.305	34.280	32.930	33.340	33.335	12,196,910
2026-04-13	32.450	33.130	31.320	32.791	32.787	1,739,004
2026-04-10	32.830	33.010	32.455	32.783	32.779	3,227,677
2026-04-09	32.505	32.590	32.150	32.335	32.331	2,900,350
2026-04-08	32.515	33.400	31.160	32.405	32.401	1,405,283
2026-04-07	31.715	33.090	31.100	31.349	31.345	1,028,258
2026-04-02	30.750	31.920	30.750	31.257	31.253	1,521,368
2026-04-01	31.565	32.000	31.520	31.554	31.550	8,259,104
2026-03-31	29.630	30.790	29.600	30.690	30.686	1,377,650
2026-03-30	29.090	30.480	28.770	29.311	29.307	2,075,917
2026-03-27	29.620	30.670	29.160	29.308	29.304	742,467
2026-03-26	29.925	30.000	29.525	29.534	29.530	897,600
2026-03-25	29.755	30.310	29.700	30.156	30.152	211,576
2026-03-24	29.400	30.160	28.680	29.232	29.229	2,705,692
2026-03-23	28.480	30.020	27.880	29.416	29.412	5,374,925
2026-03-20	29.545	30.010	28.570	29.363	29.359	8,849,220
2026-03-19	29.585	29.620	29.070	29.280	29.277	2,835,118
2026-03-18	30.175	30.290	29.690	30.060	30.057	6,341,477
2026-03-17	29.335	30.310	29.300	29.640	29.636	5,101,267
2026-03-16	29.165	29.700	28.660	29.516	29.512	6,413,433
2026-03-13	29.365	30.240	28.960	29.510	29.506	1,542,990
2026-03-12	30.020	30.960	29.255	29.255	29.252	3,497,697
2026-03-11	29.965	30.980	29.820	29.944	29.940	22,094,930
2026-03-10	30.670	31.160	29.780	30.751	30.747	4,894,761
2026-03-09	29.185	30.110	28.680	29.248	29.244	5,416,097
2026-03-06	30.775	31.980	29.605	29.883	29.880	1,432,666
2026-03-05	30.915	32.180	30.560	30.893	30.890	1,201,821
2026-03-04	30.555	31.140	30.320	30.937	30.934	3,089,208
2026-03-03	31.155	32.590	30.220	30.469	30.465	2,663,200
2026-03-02	31.030	31.837	30.670	31.836	31.832	3,132,875
2026-02-27	32.175	32.570	31.580	32.112	32.108	2,152,153
2026-02-26	32.280	32.450	32.110	32.386	32.381	876,725
2026-02-25	32.060	32.160	31.070	31.961	31.957	1,620,687
2026-02-24	31.905	32.100	31.660	31.762	31.758	1,178,324
2026-02-23	32.785	33.000	31.730	32.186	32.182	2,781,146
2026-02-20	32.880	33.240	32.750	32.807	32.802	2,674,932
2026-02-19	33.640	33.720	32.690	32.725	32.721	6,684,533
2026-02-18	32.565	33.880	32.500	33.331	33.327	16,940,789
2026-02-17	32.315	32.670	32.180	32.496	32.492	1,931,685
2026-02-16	32.360	32.840	32.360	32.431	32.427	1,026,554
2026-02-13	32.555	32.750	31.680	32.100	32.096	1,533,463
2026-02-12	32.810	33.650	32.204	32.990	32.986	6,206,918
2026-02-11	33.410	34.650	32.240	32.371	32.366	3,519,172
2026-02-10	34.050	34.980	33.340	33.960	33.956	607,670
2026-02-09	34.155	34.240	33.050	33.830	33.826	936,781
2026-02-06	33.490	33.960	33.250	33.850	33.846	2,013,002
2026-02-05	35.050	35.650	33.890	33.993	33.989	2,188,702
2026-02-04	37.080	38.440	34.637	34.775	34.770	3,044,947

← NewerPage 3 of 21 · 1,244 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.