UBS Group AG (LON:0R3T)
32.37
-0.10 (-0.31%)
At close: Aug 29, 2025
UBS Group AG Stock Price History
Historical Data
Date | Open | High | Low | Close | Adj. Close | Change | Volume |
---|---|---|---|---|---|---|---|
Aug 29, 2025 | 32.46 | 32.55 | 32.19 | 32.38 | 32.38 | -0.28% | 6,782,969 |
Aug 28, 2025 | 32.39 | 32.60 | 32.33 | 32.48 | 32.48 | 0.04% | 260,642 |
Aug 27, 2025 | 32.52 | 32.67 | 32.24 | 32.46 | 32.46 | 0.88% | 495,024 |
Aug 26, 2025 | 32.21 | 32.30 | 31.93 | 32.18 | 32.18 | -0.46% | 521,334 |
Aug 25, 2025 | 32.33 | 32.46 | 32.11 | 32.33 | 32.33 | 1.60% | 3,537,226 |
Aug 22, 2025 | 31.81 | 32.40 | 31.73 | 31.82 | 31.82 | 0.13% | 210,145 |
Aug 21, 2025 | 31.95 | 32.07 | 31.60 | 31.78 | 31.78 | -0.02% | 479,127 |
Aug 20, 2025 | 31.99 | 32.03 | 31.59 | 31.79 | 31.79 | -1.20% | 783,184 |
Aug 19, 2025 | 32.16 | 32.30 | 32.02 | 32.17 | 32.17 | 0.26% | 311,794 |
Aug 18, 2025 | 32.18 | 32.20 | 31.86 | 32.09 | 32.09 | -1.01% | 209,671 |
Aug 15, 2025 | 32.29 | 32.65 | 32.11 | 32.42 | 32.42 | 1.40% | 2,312,416 |
Aug 14, 2025 | 31.83 | 32.08 | 31.15 | 31.97 | 31.97 | 0.58% | 475,017 |
Aug 13, 2025 | 31.88 | 31.91 | 31.68 | 31.79 | 31.79 | -0.10% | 4,140,610 |
Aug 12, 2025 | 31.63 | 32.02 | 31.46 | 31.82 | 31.82 | -0.48% | 2,837,199 |
Aug 11, 2025 | 31.96 | 32.11 | 31.75 | 31.97 | 31.97 | 0.53% | 405,071 |
Aug 8, 2025 | 31.52 | 31.96 | 31.49 | 31.80 | 31.80 | 1.05% | 976,515 |
Aug 7, 2025 | 30.89 | 31.72 | 30.65 | 31.47 | 31.47 | 2.86% | 2,119,003 |
Aug 6, 2025 | 30.54 | 30.74 | 30.32 | 30.60 | 30.60 | 0.91% | 459,628 |
Aug 5, 2025 | 30.46 | 30.50 | 30.10 | 30.32 | 30.32 | 0.51% | 259,981 |
Aug 4, 2025 | 29.56 | 30.45 | 29.43 | 30.17 | 30.17 | -17.59% | 748,594 |
Aug 1, 2025 | 36.79 | 36.79 | 36.61 | 36.61 | 36.61 | 18.41% | 26,850 |
Jul 31, 2025 | 30.87 | 30.92 | 30.27 | 30.92 | 30.92 | -0.25% | 3,637,698 |
Jul 30, 2025 | 30.75 | 31.73 | 30.19 | 30.99 | 30.99 | 1.29% | 724,420 |
Jul 29, 2025 | 30.42 | 30.72 | 30.38 | 30.60 | 30.60 | 0.19% | 424,174 |
Jul 28, 2025 | 30.25 | 30.70 | 30.13 | 30.54 | 30.54 | 0.10% | 759,379 |
Jul 25, 2025 | 30.40 | 30.64 | 30.31 | 30.51 | 30.51 | -0.08% | 2,133,010 |
Jul 24, 2025 | 30.01 | 30.58 | 29.98 | 30.53 | 30.53 | 2.14% | 1,767,503 |
Jul 23, 2025 | 29.52 | 29.98 | 29.43 | 29.89 | 29.89 | 1.97% | 2,189,710 |
Jul 22, 2025 | 29.40 | 29.45 | 29.12 | 29.31 | 29.31 | 1.53% | 521,493 |
Jul 21, 2025 | 28.93 | 29.16 | 28.81 | 28.87 | 28.87 | -0.45% | 1,502,418 |
Jul 18, 2025 | 28.96 | 29.09 | 28.79 | 29.00 | 29.00 | 0.63% | 1,300,313 |
Jul 17, 2025 | 28.83 | 28.95 | 28.66 | 28.82 | 28.82 | 0.62% | 471,164 |
Jul 16, 2025 | 28.38 | 28.81 | 28.29 | 28.64 | 28.64 | 0.07% | 836,741 |
Jul 15, 2025 | 28.51 | 28.75 | 28.43 | 28.62 | 28.62 | 1.22% | 928,418 |
Jul 14, 2025 | 28.18 | 28.43 | 28.05 | 28.28 | 28.28 | -0.88% | 1,242,703 |
Jul 11, 2025 | 28.79 | 28.84 | 28.36 | 28.53 | 28.53 | -1.02% | 489,420 |
Jul 10, 2025 | 28.44 | 28.89 | 28.44 | 28.82 | 28.82 | 1.55% | 803,034 |
Jul 9, 2025 | 28.05 | 28.64 | 27.97 | 28.38 | 28.38 | 1.56% | 937,192 |
Jul 8, 2025 | 27.45 | 27.96 | 26.51 | 27.95 | 27.95 | 1.73% | 703,512 |
Jul 7, 2025 | 27.40 | 27.59 | 27.27 | 27.47 | 27.47 | 0.57% | 169,259 |
Jul 4, 2025 | 27.59 | 27.70 | 27.23 | 27.31 | 27.31 | -1.92% | 350,295 |
Jul 3, 2025 | 27.62 | 28.08 | 27.57 | 27.85 | 27.85 | 1.74% | 1,785,679 |
Jul 2, 2025 | 26.99 | 27.61 | 26.80 | 27.37 | 27.37 | 3.37% | 1,170,465 |
Jul 1, 2025 | 26.85 | 26.89 | 26.40 | 26.48 | 26.48 | -2.04% | 1,395,835 |
Jun 30, 2025 | 26.74 | 27.17 | 26.72 | 27.03 | 27.03 | 0.99% | 666,464 |
Jun 27, 2025 | 26.62 | 26.87 | 26.60 | 26.76 | 26.76 | 2.09% | 493,844 |
Jun 26, 2025 | 26.02 | 26.56 | 26.00 | 26.22 | 26.22 | 0.90% | 1,110,618 |
Jun 25, 2025 | 25.85 | 26.01 | 25.79 | 25.98 | 25.98 | 1.57% | 564,856 |
Jun 24, 2025 | 25.57 | 25.84 | 25.38 | 25.58 | 25.58 | 2.56% | 962,068 |
Jun 23, 2025 | 24.78 | 25.19 | 24.76 | 24.94 | 24.94 | -0.97% | 1,871,350 |