UBS Group AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-14	27.470	27.560	27.140	27.415	27.412	300,343
2025-05-13	26.945	27.510	26.920	27.260	27.257	752,417
2025-05-12	26.535	27.250	25.960	27.010	27.007	994,579
2025-05-09	25.905	26.060	25.830	26.012	26.008	421,431
2025-05-08	25.680	25.970	25.630	25.794	25.791	1,472,474
2025-05-07	25.460	25.590	25.340	25.432	25.428	209,188
2025-05-06	25.535	25.590	25.200	25.368	25.365	919,806
2025-05-02	25.365	25.560	24.800	25.190	25.186	1,578,280
2025-04-30	24.880	25.590	24.480	24.951	24.947	2,648,500
2025-04-29	25.020	25.200	24.930	25.054	25.051	1,162,218
2025-04-28	24.830	25.090	24.740	24.940	24.937	5,437,319
2025-04-25	24.905	25.030	24.640	24.841	24.837	842,692
2025-04-24	24.185	24.560	23.960	24.415	24.412	577,787
2025-04-23	23.775	24.530	23.750	24.376	24.373	818,373
2025-04-22	22.890	23.200	22.540	22.794	22.791	6,090,512
2025-04-17	23.260	23.380	22.840	22.957	22.954	76,662
2025-04-16	22.850	23.020	22.505	22.680	22.677	255,640
2025-04-15	22.850	23.240	22.690	23.000	22.997	7,915,894
2025-04-14	23.470	23.710	23.240	23.370	23.363	1,515,877
2025-04-11	23.040	23.200	22.250	22.647	22.641	5,189,550
2025-04-10	25.575	25.620	22.900	24.364	24.358	3,124,799
2025-04-09	22.115	22.450	21.590	21.930	21.924	1,447,615
2025-04-08	23.430	23.730	22.570	23.040	23.033	4,724,589
2025-04-07	21.230	24.140	20.650	21.434	21.428	1,949,946
2025-04-04	23.945	24.060	22.500	22.978	22.971	1,990,960
2025-04-03	25.600	25.870	24.430	25.464	25.456	2,048,152
2025-04-02	26.915	26.950	26.350	26.780	26.772	2,907,135
2025-04-01	27.335	27.400	26.775	27.240	27.232	2,139,256
2025-03-31	27.525	27.540	26.590	26.783	26.775	1,236,602
2025-03-28	28.040	28.270	27.720	28.180	28.172	291,669
2025-03-27	28.335	28.580	27.920	28.320	28.312	1,897,833
2025-03-26	29.660	29.910	29.460	29.745	29.736	290,497
2025-03-25	29.115	29.720	29.050	29.590	29.582	2,624,945
2025-03-24	29.185	29.290	28.860	29.126	29.118	813,890
2025-03-21	28.880	29.060	28.530	28.844	28.836	3,460,801
2025-03-20	29.060	29.230	28.560	29.000	28.992	603,747
2025-03-19	29.375	29.440	28.620	29.044	29.036	13,230,770
2025-03-18	29.385	30.450	29.040	29.544	29.536	139,597
2025-03-17	28.670	29.400	28.500	29.352	29.344	1,091,159
2025-03-14	27.955	28.950	27.770	28.827	28.819	206,965
2025-03-13	27.955	28.270	27.820	27.950	27.942	1,265,461
2025-03-12	27.785	28.390	27.730	28.133	28.125	519,693
2025-03-11	28.355	28.380	27.500	27.640	27.633	4,497,947
2025-03-10	29.785	29.790	28.230	28.487	28.479	3,914,313
2025-03-07	29.145	29.890	29.010	29.602	29.593	1,108,830
2025-03-06	30.135	30.290	29.020	29.542	29.534	2,045,749
2025-03-05	30.200	30.270	29.680	29.940	29.932	344,506
2025-03-04	30.820	30.890	28.870	29.081	29.072	1,695,926
2025-03-03	30.620	31.410	30.430	31.004	30.995	2,876,320
2025-02-28	30.185	30.970	30.020	30.220	30.211	3,506,383
2025-02-27	30.575	30.600	29.790	30.115	30.107	561,217
2025-02-26	30.250	30.730	30.200	30.680	30.671	357,934
2025-02-25	30.050	30.330	29.660	29.930	29.922	517,325
2025-02-24	30.230	30.490	29.890	30.273	30.265	333,163
2025-02-21	30.315	30.380	30.130	30.268	30.260	347,951
2025-02-20	30.175	30.540	29.860	30.070	30.062	849,112
2025-02-19	30.945	31.190	30.340	30.520	30.511	909,320
2025-02-18	30.430	30.890	30.330	30.470	30.462	380,706
2025-02-17	30.410	30.860	30.340	30.536	30.528	6,462,396
2025-02-14	30.420	30.420	30.090	30.200	30.191	355,053

← NewerPage 7 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.