UBS Group AG (LON:0R3T)
London · Delayed Price · Currency is GBP · Price in CHF 30.36
-0.56 (-1.81%)
At close: Nov 7, 2025
UBS Group AG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 7, 2025 | 30.69 | 30.78 | 30.19 | 30.36 | 30.36 | -1.81% | 1,417,844 |
| Nov 6, 2025 | 31.02 | 31.10 | 30.78 | 30.92 | 30.92 | -0.83% | 592,942 |
| Nov 5, 2025 | 30.43 | 31.52 | 30.41 | 31.18 | 31.18 | 3.62% | 2,242,602 |
| Nov 4, 2025 | 30.19 | 30.60 | 29.89 | 30.09 | 30.09 | -1.78% | 651,128 |
| Nov 3, 2025 | 30.84 | 30.86 | 30.46 | 30.64 | 30.64 | -0.20% | 414,192 |
| Oct 31, 2025 | 30.56 | 30.85 | 30.42 | 30.70 | 30.70 | 0.13% | 799,762 |
| Oct 30, 2025 | 30.57 | 30.81 | 30.45 | 30.66 | 30.66 | 0.03% | 1,077,977 |
| Oct 29, 2025 | 32.04 | 32.84 | 30.19 | 30.65 | 30.65 | -1.06% | 1,513,543 |
| Oct 28, 2025 | 30.83 | 31.14 | 30.03 | 30.98 | 30.98 | 1.09% | 3,031,023 |
| Oct 27, 2025 | 30.64 | 30.90 | 29.82 | 30.64 | 30.64 | 1.14% | 673,235 |
| Oct 24, 2025 | 30.47 | 30.55 | 30.08 | 30.30 | 30.30 | -0.46% | 2,955,452 |
| Oct 23, 2025 | 30.40 | 30.58 | 30.28 | 30.44 | 30.44 | 1.56% | 4,622,346 |
| Oct 22, 2025 | 29.97 | 30.35 | 29.85 | 29.97 | 29.97 | -0.68% | 2,626,743 |
| Oct 21, 2025 | 30.34 | 30.38 | 29.88 | 30.18 | 30.18 | -0.35% | 2,214,101 |
| Oct 20, 2025 | 30.58 | 30.65 | 29.87 | 30.28 | 30.28 | -0.04% | 1,666,062 |
| Oct 17, 2025 | 30.53 | 32.94 | 30.04 | 30.29 | 30.29 | -3.35% | 5,755,683 |
| Oct 16, 2025 | 31.02 | 31.49 | 31.00 | 31.34 | 31.34 | - | 2,418,140 |
| Oct 15, 2025 | 32.18 | 32.20 | 31.14 | 31.34 | 31.34 | -2.66% | 1,052,697 |
| Oct 14, 2025 | 32.18 | 32.31 | 31.28 | 32.20 | 32.20 | -0.80% | 1,117,065 |
| Oct 13, 2025 | 32.18 | 32.57 | 32.10 | 32.46 | 32.46 | 0.34% | 3,964,077 |
| Oct 10, 2025 | 32.38 | 32.75 | 32.12 | 32.35 | 32.35 | - | 799,353 |
| Oct 9, 2025 | 32.60 | 32.68 | 32.06 | 32.35 | 32.35 | -1.53% | 288,022 |
| Oct 8, 2025 | 32.63 | 32.97 | 32.59 | 32.86 | 32.86 | 1.10% | 793,363 |
| Oct 7, 2025 | 32.51 | 32.78 | 32.44 | 32.50 | 32.50 | -0.54% | 529,699 |
| Oct 6, 2025 | 32.71 | 32.81 | 32.41 | 32.68 | 32.68 | 0.06% | 4,950,424 |
| Oct 3, 2025 | 32.32 | 32.80 | 32.02 | 32.66 | 32.66 | 1.94% | 7,666,081 |
| Oct 2, 2025 | 32.28 | 32.41 | 31.89 | 32.04 | 32.04 | -0.92% | 7,379,544 |
| Oct 1, 2025 | 32.22 | 32.57 | 32.09 | 32.33 | 32.33 | -0.95% | 1,538,745 |
| Sep 30, 2025 | 32.87 | 33.11 | 32.39 | 32.64 | 32.64 | -0.05% | 2,038,060 |
| Sep 29, 2025 | 32.81 | 32.81 | 32.48 | 32.66 | 32.66 | 1.10% | 2,579,819 |
| Sep 26, 2025 | 32.34 | 32.56 | 32.18 | 32.31 | 32.31 | -0.08% | 809,535 |
| Sep 25, 2025 | 32.96 | 33.00 | 32.15 | 32.33 | 32.33 | -2.89% | 4,987,527 |
| Sep 24, 2025 | 33.36 | 33.39 | 32.78 | 33.29 | 33.29 | -0.71% | 8,100,654 |
| Sep 23, 2025 | 33.58 | 33.70 | 33.22 | 33.53 | 33.53 | - | 360,925 |
| Sep 22, 2025 | 33.48 | 33.73 | 33.22 | 33.53 | 33.53 | -0.01% | 960,349 |
| Sep 19, 2025 | 33.11 | 33.71 | 32.79 | 33.54 | 33.54 | 1.79% | 4,429,351 |
| Sep 18, 2025 | 32.69 | 32.98 | 32.59 | 32.95 | 32.95 | 1.06% | 3,414,298 |
| Sep 17, 2025 | 32.54 | 32.80 | 32.42 | 32.60 | 32.60 | 0.39% | 399,223 |
| Sep 16, 2025 | 33.15 | 33.17 | 32.44 | 32.47 | 32.47 | -1.98% | 12,348,500 |
| Sep 15, 2025 | 32.78 | 33.15 | 32.55 | 33.13 | 33.13 | 2.35% | 1,582,269 |
| Sep 12, 2025 | 32.66 | 32.67 | 30.81 | 32.37 | 32.37 | 0.11% | 1,792,479 |
| Sep 11, 2025 | 32.13 | 32.38 | 32.04 | 32.33 | 32.33 | 1.25% | 630,460 |
| Sep 10, 2025 | 32.00 | 32.12 | 31.74 | 31.93 | 31.93 | 0.94% | 6,311,063 |
| Sep 9, 2025 | 32.18 | 32.21 | 31.57 | 31.64 | 31.64 | -2.00% | 5,924,750 |
| Sep 8, 2025 | 32.43 | 32.46 | 32.15 | 32.28 | 32.28 | 0.57% | 2,289,208 |
| Sep 5, 2025 | 32.57 | 32.78 | 31.99 | 32.10 | 32.10 | -0.12% | 1,139,155 |
| Sep 4, 2025 | 31.91 | 32.44 | 31.75 | 32.14 | 32.14 | 0.85% | 468,538 |
| Sep 3, 2025 | 31.79 | 31.98 | 31.62 | 31.87 | 31.87 | -0.44% | 1,696,429 |
| Sep 2, 2025 | 32.32 | 32.36 | 31.53 | 32.01 | 32.01 | -0.61% | 2,529,122 |
| Sep 1, 2025 | 32.33 | 32.52 | 32.17 | 32.21 | 32.21 | -0.55% | 356,894 |