UBS Group AG (LON:0R3T)
London
· Delayed Price · Currency is GBP · Price in CHF 29.34
-0.51 (-1.69%)
Mar 9, 2026, 5:06 PM GMT
UBS Group AG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 30.78 | 31.98 | 29.61 | 29.88 | 29.88 | -3.27% | 1,432,666 |
| Mar 5, 2026 | 30.92 | 32.18 | 30.56 | 30.89 | 30.89 | -0.14% | 1,201,821 |
| Mar 4, 2026 | 30.56 | 31.14 | 30.32 | 30.94 | 30.94 | 1.54% | 3,089,208 |
| Mar 3, 2026 | 31.16 | 32.59 | 30.22 | 30.47 | 30.47 | -4.29% | 2,663,200 |
| Mar 2, 2026 | 31.03 | 31.84 | 30.67 | 31.84 | 31.84 | -0.86% | 3,132,875 |
| Feb 27, 2026 | 32.18 | 32.57 | 31.58 | 32.11 | 32.11 | -0.84% | 2,152,153 |
| Feb 26, 2026 | 32.28 | 32.45 | 32.11 | 32.39 | 32.39 | 1.33% | 876,725 |
| Feb 25, 2026 | 32.06 | 32.16 | 31.07 | 31.96 | 31.96 | 0.63% | 1,620,687 |
| Feb 24, 2026 | 31.91 | 32.10 | 31.66 | 31.76 | 31.76 | -1.32% | 1,178,324 |
| Feb 23, 2026 | 32.79 | 33.00 | 31.73 | 32.19 | 32.19 | -1.89% | 2,781,146 |
| Feb 20, 2026 | 32.88 | 33.24 | 32.75 | 32.81 | 32.81 | 0.25% | 2,674,932 |
| Feb 19, 2026 | 33.64 | 33.72 | 32.69 | 32.73 | 32.73 | -1.82% | 6,684,533 |
| Feb 18, 2026 | 32.57 | 33.88 | 32.50 | 33.33 | 33.33 | 2.57% | 16,940,790 |
| Feb 17, 2026 | 32.32 | 32.67 | 32.18 | 32.50 | 32.50 | 0.20% | 1,931,685 |
| Feb 16, 2026 | 32.34 | 32.84 | 32.36 | 32.43 | 32.43 | 1.03% | 1,026,554 |
| Feb 13, 2026 | 32.56 | 32.75 | 31.68 | 32.10 | 32.10 | -2.70% | 1,533,463 |
| Feb 12, 2026 | 32.81 | 33.65 | 32.20 | 32.99 | 32.99 | 1.92% | 6,206,918 |
| Feb 11, 2026 | 33.41 | 34.65 | 32.24 | 32.37 | 32.37 | -4.68% | 3,519,172 |
| Feb 10, 2026 | 34.05 | 34.98 | 33.34 | 33.96 | 33.96 | 0.38% | 607,670 |
| Feb 9, 2026 | 34.16 | 34.24 | 33.05 | 33.83 | 33.83 | -0.06% | 936,781 |
| Feb 6, 2026 | 33.49 | 33.96 | 33.25 | 33.85 | 33.85 | -0.42% | 2,013,002 |
| Feb 5, 2026 | 35.05 | 35.65 | 33.89 | 33.99 | 33.99 | -2.25% | 2,188,702 |
| Feb 4, 2026 | 37.08 | 38.44 | 34.64 | 34.78 | 34.77 | -6.67% | 3,044,947 |
| Feb 3, 2026 | 37.38 | 37.70 | 36.92 | 37.26 | 37.26 | 2.36% | 1,325,604 |
| Feb 2, 2026 | 35.99 | 37.18 | 35.55 | 36.40 | 36.40 | 0.11% | 5,585,711 |
| Jan 30, 2026 | 36.75 | 36.91 | 36.23 | 36.36 | 36.36 | -0.59% | 5,350,387 |
| Jan 29, 2026 | 37.08 | 37.11 | 36.43 | 36.57 | 36.57 | -0.94% | 2,487,976 |
| Jan 28, 2026 | 37.66 | 37.71 | 36.76 | 36.92 | 36.92 | -1.84% | 4,389,947 |
| Jan 27, 2026 | 37.55 | 37.90 | 37.38 | 37.61 | 37.61 | 0.75% | 2,635,720 |
| Jan 26, 2026 | 37.26 | 37.61 | 37.14 | 37.33 | 37.33 | 0.47% | 1,214,345 |
| Jan 23, 2026 | 37.85 | 37.90 | 36.97 | 37.16 | 37.16 | -2.08% | 1,439,454 |
| Jan 22, 2026 | 37.78 | 38.23 | 37.75 | 37.95 | 37.95 | 3.07% | 4,313,614 |
| Jan 21, 2026 | 36.91 | 37.42 | 36.55 | 36.82 | 36.82 | -0.42% | 2,764,325 |
| Jan 20, 2026 | 37.07 | 38.37 | 36.67 | 36.97 | 36.97 | -1.29% | 3,188,570 |
| Jan 19, 2026 | 37.46 | 37.86 | 37.25 | 37.46 | 37.46 | -1.39% | 2,608,155 |
| Jan 16, 2026 | 38.04 | 38.15 | 37.74 | 37.98 | 37.98 | -0.28% | 3,681,254 |
| Jan 15, 2026 | 37.87 | 38.18 | 37.39 | 38.09 | 38.09 | 0.71% | 2,429,065 |
| Jan 14, 2026 | 37.97 | 38.10 | 37.71 | 37.82 | 37.82 | -0.47% | 3,386,733 |
| Jan 13, 2026 | 37.78 | 38.39 | 37.76 | 38.00 | 38.00 | 0.28% | 1,030,872 |
| Jan 12, 2026 | 37.96 | 38.09 | 37.42 | 37.90 | 37.90 | -0.64% | 988,893 |
| Jan 9, 2026 | 37.89 | 38.20 | 37.73 | 38.14 | 38.14 | 0.93% | 5,162,888 |
| Jan 8, 2026 | 37.43 | 38.01 | 37.23 | 37.79 | 37.79 | 1.15% | 3,181,686 |
| Jan 7, 2026 | 37.92 | 38.04 | 37.20 | 37.36 | 37.36 | -0.70% | 4,772,973 |
| Jan 6, 2026 | 38.03 | 38.24 | 37.29 | 37.63 | 37.62 | -1.13% | 2,871,724 |
| Jan 5, 2026 | 37.26 | 38.17 | 36.13 | 38.06 | 38.05 | 2.98% | 2,150,667 |
| Dec 30, 2025 | 36.73 | 37.02 | 36.61 | 36.95 | 36.95 | 0.88% | 253,789 |
| Dec 29, 2025 | 37.06 | 37.13 | 36.03 | 36.63 | 36.63 | -0.84% | 1,120,254 |
| Dec 24, 2025 | 36.94 | 36.94 | 36.94 | 36.94 | 36.94 | 0.71% | 768,990 |
| Dec 23, 2025 | 36.72 | 37.05 | 36.53 | 36.68 | 36.68 | -0.27% | 4,037,607 |
| Dec 22, 2025 | 36.87 | 37.06 | 36.61 | 36.78 | 36.78 | -0.04% | 8,278,761 |
| Dec 19, 2025 | 36.97 | 37.10 | 36.14 | 36.79 | 36.79 | -0.01% | 4,101,934 |
| Dec 18, 2025 | 35.84 | 36.92 | 35.83 | 36.80 | 36.80 | 2.61% | 4,406,067 |
| Dec 17, 2025 | 35.89 | 36.19 | 35.47 | 35.86 | 35.86 | 1.85% | 5,334,672 |
| Dec 16, 2025 | 34.91 | 35.47 | 34.63 | 35.21 | 35.21 | 1.75% | 2,618,330 |
| Dec 15, 2025 | 34.40 | 34.63 | 34.03 | 34.60 | 34.60 | 0.64% | 1,902,119 |
| Dec 12, 2025 | 34.31 | 35.15 | 34.25 | 34.38 | 34.38 | 2.24% | 4,340,596 |
| Dec 11, 2025 | 33.13 | 33.67 | 32.77 | 33.63 | 33.63 | 1.36% | 771,195 |
| Dec 10, 2025 | 33.49 | 33.56 | 32.97 | 33.18 | 33.18 | -0.34% | 3,830,527 |
| Dec 9, 2025 | 33.21 | 33.42 | 33.09 | 33.29 | 33.29 | 0.12% | 1,407,921 |
| Dec 8, 2025 | 32.53 | 33.32 | 31.81 | 33.25 | 33.25 | 2.07% | 3,490,887 |
| 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 |