UBS Group AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-08-11	31.955	32.110	31.750	31.970	31.966	405,071
2025-08-08	31.515	31.960	31.490	31.801	31.797	976,515
2025-08-07	30.890	31.720	30.650	31.471	31.467	2,119,003
2025-08-06	30.535	30.740	30.320	30.596	30.592	459,628
2025-08-05	30.460	30.500	30.100	30.319	30.315	259,981
2025-08-04	29.555	30.450	29.430	30.166	30.162	748,594
2025-08-01	36.790	36.790	36.605	36.605	36.600	26,850
2025-07-31	30.870	30.920	30.270	30.604	30.600	3,637,698
2025-07-30	30.745	31.730	30.190	30.993	30.989	724,420
2025-07-29	30.420	30.720	30.380	30.598	30.594	424,174
2025-07-28	30.250	30.700	30.130	30.539	30.535	759,379
2025-07-25	30.400	30.635	30.310	30.507	30.503	2,133,010
2025-07-24	30.010	30.580	29.980	30.530	30.526	1,767,503
2025-07-23	29.515	29.980	29.430	29.890	29.886	2,189,710
2025-07-22	29.400	29.450	29.120	29.313	29.309	521,493
2025-07-21	28.925	29.160	28.810	28.870	28.866	1,502,418
2025-07-18	28.955	29.090	28.790	29.000	28.996	1,300,313
2025-07-17	28.830	28.950	28.660	28.819	28.815	471,164
2025-07-16	28.375	28.805	28.290	28.641	28.637	836,741
2025-07-15	28.505	28.750	28.430	28.623	28.619	928,418
2025-07-14	28.175	28.430	28.050	28.277	28.273	1,242,703
2025-07-11	28.785	28.840	28.360	28.528	28.524	489,420
2025-07-10	28.440	28.885	28.440	28.822	28.818	803,034
2025-07-09	28.050	28.640	27.970	28.382	28.379	937,192
2025-07-08	27.450	27.960	26.510	27.946	27.943	703,512
2025-07-07	27.400	27.590	27.270	27.470	27.467	169,259
2025-07-04	27.585	27.700	27.230	27.313	27.310	350,295
2025-07-03	27.620	28.080	27.570	27.847	27.844	1,785,679
2025-07-02	26.985	27.610	26.800	27.371	27.368	1,170,465
2025-07-01	26.850	26.890	26.400	26.478	26.475	1,395,835
2025-06-30	26.735	27.170	26.720	27.030	27.027	666,464
2025-06-27	26.620	26.870	26.600	26.764	26.761	493,844
2025-06-26	26.020	26.560	26.000	26.215	26.212	1,110,618
2025-06-25	25.850	26.010	25.790	25.980	25.977	564,856
2025-06-24	25.565	25.840	25.380	25.578	25.574	962,068
2025-06-23	24.775	25.190	24.760	24.940	24.937	1,871,350
2025-06-20	24.880	25.260	24.750	25.184	25.181	1,769,193
2025-06-19	25.080	25.150	24.640	24.839	24.836	737,257
2025-06-18	25.420	25.540	25.100	25.429	25.426	1,760,856
2025-06-17	26.070	26.080	25.790	25.840	25.837	1,251,374
2025-06-16	26.115	26.370	25.915	26.140	26.137	409,506
2025-06-13	25.945	26.270	25.850	26.025	26.022	410,171
2025-06-12	26.575	26.710	26.300	26.544	26.541	885,996
2025-06-11	26.575	27.000	26.530	26.903	26.900	557,685
2025-06-10	27.200	27.230	25.830	26.308	26.305	1,549,288
2025-06-06	27.020	28.740	26.810	27.713	27.710	3,043,434
2025-06-05	27.105	27.230	26.640	26.860	26.857	3,826,970
2025-06-04	27.410	28.590	26.960	27.115	27.112	872,962
2025-06-03	26.925	27.520	26.650	27.055	27.052	847,887
2025-06-02	26.135	26.255	25.920	26.130	26.127	294,636
2025-05-30	26.155	26.310	25.950	26.040	26.037	1,455,375
2025-05-28	26.420	26.600	26.190	26.270	26.267	153,504
2025-05-27	26.030	26.560	25.990	26.520	26.517	269,871
2025-05-23	26.715	26.830	25.490	26.082	26.078	886,967
2025-05-22	26.480	26.710	26.380	26.485	26.482	790,531
2025-05-21	26.535	26.950	26.520	26.666	26.662	924,496
2025-05-20	27.830	27.880	26.940	27.181	27.178	5,039,538
2025-05-19	27.470	28.100	27.440	27.780	27.777	678,613
2025-05-16	27.800	27.850	27.590	27.750	27.747	1,074,256
2025-05-15	27.420	27.750	27.320	27.697	27.693	7,442,739

← NewerPage 6 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.