UBS Group AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-20	38.935	39.257	38.510	38.945	38.945	42,420
2026-10-19	39.355	39.740	39.325	39.325	39.325	873
2026-10-16	39.620	39.740	39.620	39.620	39.620	1,041
2026-10-15	39.250	39.750	38.790	39.420	39.420	848,559
2026-10-14	39.935	40.155	39.340	40.080	40.080	943,411
2026-10-13	40.080	40.760	39.890	40.115	40.115	146,356
2026-10-12	40.165	40.270	39.775	40.010	40.010	729,078
2026-10-09	39.145	39.920	39.020	39.230	39.230	348,463
2026-10-08	39.125	39.310	38.890	39.020	39.020	417,589
2026-10-07	40.250	40.690	38.990	39.070	39.070	1,324,673
2026-10-06	40.070	40.790	39.900	40.710	40.710	71,050
2026-10-05	39.515	40.070	39.380	39.997	39.997	1,374,443
2026-10-02	39.240	39.770	38.800	39.220	39.220	292,220
2026-10-01	39.905	40.290	38.930	39.810	39.810	746,896
2026-09-30	40.705	40.990	40.110	40.680	40.680	760,897
2026-09-29	40.630	41.160	40.370	40.563	40.563	377,564
2026-09-28	41.050	41.290	40.590	40.660	40.660	171,690
2026-09-25	40.210	41.210	40.100	40.105	40.105	936,684
2026-09-24	38.935	39.420	38.560	38.915	38.915	260,434
2026-09-23	40.690	40.910	39.580	40.735	40.735	404,108
2026-09-22	41.775	42.280	40.070	40.415	40.415	274,819
2026-09-21	41.975	42.420	41.650	41.850	41.850	374,316
2026-09-18	41.800	42.420	41.542	42.090	42.090	3,569,109
2026-09-17	41.880	42.395	41.510	41.800	41.800	610,235
2026-09-16	41.555	42.235	41.410	41.785	41.785	1,387,346
2026-09-15	42.090	43.360	40.920	41.866	41.866	3,475,919
2026-09-14	44.545	44.960	43.290	43.376	43.376	451,694
2026-09-11	44.010	44.880	43.860	44.080	44.080	509,326
2026-09-10	44.620	45.490	43.710	44.525	44.525	1,085,369
2026-09-09	44.735	44.850	44.265	44.610	44.610	1,973,369
2026-09-08	44.535	45.035	44.060	44.572	44.572	964,901
2026-09-07	44.640	44.800	44.115	44.417	44.417	5,286,521
2026-09-04	44.735	44.950	44.450	44.705	44.705	610,128
2026-09-03	44.670	45.320	43.980	44.565	44.565	2,064,470
2026-09-02	44.165	44.880	43.700	44.105	44.105	773,572
2026-09-01	44.745	44.860	42.910	44.210	44.210	2,051,887
2026-08-28	43.965	44.530	43.540	44.125	44.125	274,444
2026-08-27	43.870	43.980	43.210	43.785	43.785	1,028,606
2026-08-26	43.505	44.080	43.340	43.893	43.893	497,598
2026-08-25	43.210	43.460	42.620	43.220	43.220	1,153,489
2026-08-24	42.610	43.209	42.440	42.880	42.880	286,289
2026-08-21	42.765	42.960	42.160	42.725	42.725	1,478,464
2026-08-20	42.565	42.940	42.220	42.610	42.610	252,655
2026-08-19	42.925	43.620	42.650	43.070	43.070	946,619
2026-08-18	43.355	43.600	43.015	43.070	43.070	1,442,205
2026-08-17	43.420	44.320	43.330	43.451	43.451	1,066,485
2026-08-14	43.600	43.730	43.370	43.555	43.555	10,740,388
2026-08-13	43.870	44.030	43.488	43.810	43.810	22,716,501
2026-08-12	43.705	44.050	43.350	43.715	43.715	11,254,247
2026-08-11	43.840	44.460	43.400	43.676	43.676	1,032,948
2026-08-10	43.470	43.840	43.240	43.804	43.804	1,447,727
2026-08-07	42.800	43.600	42.720	42.890	42.890	535,785
2026-08-06	43.450	43.650	43.010	43.450	43.450	758,560
2026-08-05	43.600	43.850	42.260	42.260	42.260	1,225,988
2026-08-04	42.800	43.650	42.340	43.416	43.416	1,242,074
2026-08-03	42.820	42.970	42.390	42.550	42.550	664,690
2026-07-31	42.915	43.445	42.550	43.105	43.105	926,204
2026-07-30	42.365	43.446	41.900	42.060	42.060	1,593,367
2026-07-29	42.470	43.980	42.440	43.305	43.305	1,475,324
2026-07-28	42.985	43.040	42.060	42.553	42.553	1,588,950

Page 1 of 2 · 65 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.