UBS Group AG (LON:0R3T)
London flag London · Delayed Price · Currency is GBP · Price in CHF
32.37
-0.10 (-0.31%)
At close: Aug 29, 2025

UBS Group AG Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Aug 29, 202532.4632.5532.1932.3832.38-0.28%6,782,969
Aug 28, 202532.3932.6032.3332.4832.480.04%260,642
Aug 27, 202532.5232.6732.2432.4632.460.88%495,024
Aug 26, 202532.2132.3031.9332.1832.18-0.46%521,334
Aug 25, 202532.3332.4632.1132.3332.331.60%3,537,226
Aug 22, 202531.8132.4031.7331.8231.820.13%210,145
Aug 21, 202531.9532.0731.6031.7831.78-0.02%479,127
Aug 20, 202531.9932.0331.5931.7931.79-1.20%783,184
Aug 19, 202532.1632.3032.0232.1732.170.26%311,794
Aug 18, 202532.1832.2031.8632.0932.09-1.01%209,671
Aug 15, 202532.2932.6532.1132.4232.421.40%2,312,416
Aug 14, 202531.8332.0831.1531.9731.970.58%475,017
Aug 13, 202531.8831.9131.6831.7931.79-0.10%4,140,610
Aug 12, 202531.6332.0231.4631.8231.82-0.48%2,837,199
Aug 11, 202531.9632.1131.7531.9731.970.53%405,071
Aug 8, 202531.5231.9631.4931.8031.801.05%976,515
Aug 7, 202530.8931.7230.6531.4731.472.86%2,119,003
Aug 6, 202530.5430.7430.3230.6030.600.91%459,628
Aug 5, 202530.4630.5030.1030.3230.320.51%259,981
Aug 4, 202529.5630.4529.4330.1730.17-17.59%748,594
Aug 1, 202536.7936.7936.6136.6136.6118.41%26,850
Jul 31, 202530.8730.9230.2730.9230.92-0.25%3,637,698
Jul 30, 202530.7531.7330.1930.9930.991.29%724,420
Jul 29, 202530.4230.7230.3830.6030.600.19%424,174
Jul 28, 202530.2530.7030.1330.5430.540.10%759,379
Jul 25, 202530.4030.6430.3130.5130.51-0.08%2,133,010
Jul 24, 202530.0130.5829.9830.5330.532.14%1,767,503
Jul 23, 202529.5229.9829.4329.8929.891.97%2,189,710
Jul 22, 202529.4029.4529.1229.3129.311.53%521,493
Jul 21, 202528.9329.1628.8128.8728.87-0.45%1,502,418
Jul 18, 202528.9629.0928.7929.0029.000.63%1,300,313
Jul 17, 202528.8328.9528.6628.8228.820.62%471,164
Jul 16, 202528.3828.8128.2928.6428.640.07%836,741
Jul 15, 202528.5128.7528.4328.6228.621.22%928,418
Jul 14, 202528.1828.4328.0528.2828.28-0.88%1,242,703
Jul 11, 202528.7928.8428.3628.5328.53-1.02%489,420
Jul 10, 202528.4428.8928.4428.8228.821.55%803,034
Jul 9, 202528.0528.6427.9728.3828.381.56%937,192
Jul 8, 202527.4527.9626.5127.9527.951.73%703,512
Jul 7, 202527.4027.5927.2727.4727.470.57%169,259
Jul 4, 202527.5927.7027.2327.3127.31-1.92%350,295
Jul 3, 202527.6228.0827.5727.8527.851.74%1,785,679
Jul 2, 202526.9927.6126.8027.3727.373.37%1,170,465
Jul 1, 202526.8526.8926.4026.4826.48-2.04%1,395,835
Jun 30, 202526.7427.1726.7227.0327.030.99%666,464
Jun 27, 202526.6226.8726.6026.7626.762.09%493,844
Jun 26, 202526.0226.5626.0026.2226.220.90%1,110,618
Jun 25, 202525.8526.0125.7925.9825.981.57%564,856
Jun 24, 202525.5725.8425.3825.5825.582.56%962,068
Jun 23, 202524.7825.1924.7624.9424.94-0.97%1,871,350