UBS Group AG (LON:0R3T)
London
· Delayed Price · Currency is GBP · Price in CHF 32.57
+1.28 (4.10%)
At close: Dec 5, 2025
UBS Group AG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 31.51 | 32.65 | 31.47 | 32.57 | 32.57 | 4.10% | 2,003,916 |
| Dec 4, 2025 | 31.07 | 31.31 | 30.95 | 31.29 | 31.29 | 1.31% | 981,048 |
| Dec 3, 2025 | 30.94 | 30.98 | 30.68 | 30.88 | 30.88 | -0.59% | 1,677,400 |
| Dec 2, 2025 | 30.95 | 31.19 | 30.77 | 31.07 | 31.07 | 0.55% | 820,865 |
| Dec 1, 2025 | 30.89 | 31.24 | 30.80 | 30.90 | 30.90 | -0.17% | 718,176 |
| Nov 28, 2025 | 30.81 | 31.07 | 30.74 | 30.95 | 30.95 | 0.37% | 2,853,143 |
| Nov 27, 2025 | 30.72 | 30.94 | 30.56 | 30.84 | 30.84 | 0.47% | 1,534,816 |
| Nov 26, 2025 | 30.42 | 30.82 | 30.34 | 30.69 | 30.69 | 2.15% | 3,356,177 |
| Nov 25, 2025 | 30.01 | 30.31 | 29.68 | 30.05 | 30.05 | 0.99% | 512,226 |
| Nov 24, 2025 | 30.03 | 30.19 | 29.43 | 29.75 | 29.75 | -0.07% | 3,416,596 |
| Nov 21, 2025 | 29.60 | 30.03 | 29.50 | 29.77 | 29.77 | -2.57% | 1,216,714 |
| Nov 20, 2025 | 31.13 | 31.22 | 30.20 | 30.56 | 30.56 | 0.24% | 352,179 |
| Nov 19, 2025 | 30.29 | 30.74 | 30.21 | 30.48 | 30.48 | 0.77% | 2,162,852 |
| Nov 18, 2025 | 30.03 | 30.41 | 29.90 | 30.25 | 30.25 | -2.06% | 1,238,856 |
| Nov 17, 2025 | 30.79 | 31.08 | 30.12 | 30.89 | 30.89 | 0.69% | 1,595,495 |
| Nov 14, 2025 | 30.78 | 30.89 | 30.31 | 30.67 | 30.67 | -2.64% | 1,305,975 |
| Nov 13, 2025 | 31.61 | 31.77 | 31.29 | 31.51 | 31.51 | -0.26% | 1,332,809 |
| Nov 12, 2025 | 31.37 | 31.76 | 31.31 | 31.59 | 31.59 | 1.37% | 2,330,637 |
| Nov 11, 2025 | 30.84 | 31.25 | 30.82 | 31.16 | 31.16 | 1.06% | 573,988 |
| Nov 10, 2025 | 30.96 | 30.99 | 30.69 | 30.83 | 30.83 | 1.55% | 722,304 |
| 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 |
| 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 | 31.78 | -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 |