UBS Group AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-11-04	30.185	30.600	29.890	30.090	30.086	651,128
2025-11-03	30.840	30.860	30.460	30.636	30.632	414,192
2025-10-31	30.555	30.845	30.420	30.697	30.693	799,762
2025-10-30	30.565	30.810	30.450	30.658	30.654	1,077,977
2025-10-29	32.040	32.840	30.190	30.648	30.644	1,513,543
2025-10-28	30.830	31.140	30.030	30.977	30.973	3,031,023
2025-10-27	30.640	30.900	29.820	30.643	30.639	673,235
2025-10-24	30.470	30.550	30.080	30.298	30.295	2,955,452
2025-10-23	30.400	30.575	30.280	30.438	30.434	4,622,346
2025-10-22	29.965	30.350	29.850	29.971	29.967	2,626,743
2025-10-21	30.335	30.380	29.880	30.175	30.172	2,214,101
2025-10-20	30.575	30.650	29.870	30.280	30.276	1,666,062
2025-10-17	30.525	32.940	30.040	30.292	30.288	5,755,683
2025-10-16	31.020	31.490	31.000	31.342	31.338	2,418,140
2025-10-15	32.175	32.200	31.135	31.343	31.339	1,052,697
2025-10-14	32.175	32.310	31.280	32.200	32.196	1,117,065
2025-10-13	32.175	32.570	32.100	32.461	32.457	3,964,077
2025-10-10	32.375	32.750	32.124	32.352	32.348	799,353
2025-10-09	32.600	32.680	32.060	32.352	32.348	288,022
2025-10-08	32.630	32.970	32.590	32.856	32.852	793,363
2025-10-07	32.505	32.780	32.440	32.501	32.496	529,699
2025-10-06	32.705	32.810	32.410	32.677	32.673	4,950,424
2025-10-03	32.315	32.800	32.020	32.659	32.655	7,666,081
2025-10-02	32.280	32.405	31.890	32.036	32.032	7,379,544
2025-10-01	32.220	32.570	32.090	32.332	32.328	1,538,745
2025-09-30	32.870	33.110	32.390	32.643	32.639	2,038,060
2025-09-29	32.810	32.810	32.480	32.660	32.656	2,579,819
2025-09-26	32.335	32.560	32.180	32.306	32.301	809,535
2025-09-25	32.955	33.000	32.150	32.333	32.329	4,987,527
2025-09-24	33.355	33.390	32.780	33.294	33.289	8,100,654
2025-09-23	33.575	33.700	33.220	33.532	33.528	360,925
2025-09-22	33.480	33.733	33.220	33.531	33.526	960,349
2025-09-19	33.105	33.710	32.790	33.536	33.532	4,429,351
2025-09-18	32.690	32.980	32.590	32.947	32.943	3,414,298
2025-09-17	32.535	32.800	32.420	32.600	32.596	399,223
2025-09-16	33.145	33.170	32.440	32.472	32.467	12,348,500
2025-09-15	32.775	33.150	32.550	33.127	33.123	1,582,269
2025-09-12	32.660	32.670	30.810	32.365	32.361	1,792,479
2025-09-11	32.125	32.380	32.040	32.330	32.326	630,460
2025-09-10	32.000	32.120	31.740	31.932	31.928	6,311,063
2025-09-09	32.175	32.210	31.570	31.636	31.632	5,924,750
2025-09-08	32.430	32.460	32.150	32.284	32.279	2,289,208
2025-09-05	32.565	32.780	31.990	32.100	32.096	1,139,155
2025-09-04	31.905	32.440	31.750	32.141	32.136	468,538
2025-09-03	31.785	31.980	31.620	31.868	31.864	1,696,429
2025-09-02	32.315	32.360	31.530	32.009	32.005	2,529,122
2025-09-01	32.325	32.515	32.170	32.207	32.203	356,894
2025-08-29	32.460	32.550	32.190	32.385	32.380	6,782,969
2025-08-28	32.385	32.600	32.330	32.476	32.471	260,642
2025-08-27	32.515	32.670	32.240	32.462	32.458	495,024
2025-08-26	32.210	32.300	31.930	32.180	32.176	521,334
2025-08-22	31.810	32.400	31.730	32.189	32.185	210,145
2025-08-21	31.945	32.070	31.600	31.780	31.776	479,127
2025-08-20	31.985	32.030	31.585	31.786	31.782	783,184
2025-08-19	32.155	32.300	32.020	32.172	32.168	311,794
2025-08-18	32.175	32.200	31.860	32.090	32.086	209,671
2025-08-15	32.290	32.650	32.110	32.417	32.413	2,312,416
2025-08-14	31.830	32.080	31.150	31.970	31.966	475,017
2025-08-13	31.880	31.910	31.680	31.785	31.781	4,140,610
2025-08-12	31.630	32.020	31.460	31.817	31.813	2,837,199

← NewerPage 5 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.