UK markets closed

UBS Group AG (0R3T.L)

LSE - LSE Delayed price. Currency in CHF
Add to watchlist
16.01+0.07 (+0.43%)
At close: 06:17PM BST
Time period:
27 Apr 2023 - 27 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in CHFDownload
DateOpenHighLowClose*Adj. close**Volume
26 Apr 202425.3325.4624.8025.0225.02614,619
25 Apr 202425.3425.4224.8025.0625.061,029,806
24 Apr 202425.6925.8724.9925.3625.361,443,191
23 Apr 202425.5825.9725.1825.7725.771,862,196
22 Apr 202425.2525.7225.0825.3125.3116,190,540
19 Apr 202425.3325.9725.1425.6725.671,395,456
18 Apr 202425.8826.1125.3925.8225.821,591,563
17 Apr 202425.4725.8425.3025.6725.67961,250
16 Apr 202425.3326.2522.7525.6025.603,218,831
15 Apr 202426.5726.6926.1326.2326.231,424,352
12 Apr 202426.7326.8926.1226.7726.772,045,753
11 Apr 202426.9227.1826.1826.3926.391,392,966
10 Apr 202428.0128.1726.8027.0727.0714,430,280
09 Apr 202428.0928.3527.8228.0628.06419,928
08 Apr 202428.1528.3427.9728.1928.191,563,227
05 Apr 202427.9428.7427.7828.0428.04275,112
04 Apr 202428.2428.5627.8628.4228.42611,307
03 Apr 202427.8228.1127.5628.0328.032,993,365
02 Apr 202428.0228.1727.5228.0328.03343,395
28 Mar 202428.2628.4226.6627.7427.741,321,289
27 Mar 202428.1128.4227.9328.0828.081,396,830
26 Mar 202428.4728.5828.1528.2428.24430,790
25 Mar 202427.8828.3527.7328.2228.22811,934
22 Mar 202428.0028.4427.7428.0028.00181,143
21 Mar 202427.6628.0827.2627.9827.981,251,229
20 Mar 202427.5628.2227.2727.5027.5014,138,590
19 Mar 202427.9728.2327.6727.6827.68611,020
18 Mar 202428.1728.5227.8227.9627.961,338,354
15 Mar 202427.9128.2327.6428.1128.111,497,247
14 Mar 202427.8928.0727.6327.8627.86672,512
13 Mar 202427.8628.0327.5327.8227.825,906,896
12 Mar 202427.1627.8026.9427.5727.57592,642
11 Mar 202426.8127.4126.6327.1427.1418,396,990
08 Mar 202426.5827.6326.0027.2427.24866,855
07 Mar 202425.6726.2325.5026.1826.182,718,917
06 Mar 202425.4726.0425.3225.8525.85317,657
05 Mar 202425.4225.6625.1825.6225.62809,163
04 Mar 202425.3825.5725.3025.4125.411,294,822
01 Mar 202425.1825.6825.0525.4625.462,733,512
29 Feb 202425.0425.4324.8525.2125.21956,938
28 Feb 202425.0325.2324.8625.1725.17574,016
27 Feb 202424.9925.2124.8325.1425.14972,609
26 Feb 202424.6525.1424.4824.9524.95590,520
23 Feb 202424.7324.7824.5424.7324.731,986,142
22 Feb 202424.6224.9124.3524.6724.67847,641
21 Feb 202424.4524.5824.2524.5124.51501,174
20 Feb 202424.5124.6524.2724.4024.401,931,879
19 Feb 202424.3824.6324.2524.5024.50735,528
16 Feb 202424.4624.7124.2724.5424.546,334,149
15 Feb 202424.3324.5424.2524.4024.40533,317
14 Feb 202423.9724.4223.8024.2324.233,782,900
13 Feb 202424.4824.6723.9524.0724.071,834,314
12 Feb 202424.3324.6224.1424.5024.501,448,755
09 Feb 202424.2924.4224.0724.2424.242,650,782
08 Feb 202424.2624.5623.7524.3224.321,409,474
07 Feb 202424.5724.8123.8524.0424.044,970,494
06 Feb 202425.5725.8624.4724.6524.6511,389,270
05 Feb 202425.8225.9325.4125.7025.70807,830
02 Feb 202425.4025.8724.9625.3625.361,244,296
01 Feb 202425.7426.0924.9825.6125.611,110,339
31 Jan 202426.1126.2925.8526.0826.081,683,440
30 Jan 202425.8926.0825.5125.9925.99727,700
29 Jan 202425.7625.9525.6025.6725.67460,521
26 Jan 202425.4426.0125.3425.8225.821,841,627
25 Jan 202425.4825.8525.3525.6825.68957,707
24 Jan 202425.3925.5724.9625.5725.571,626,763
23 Jan 202425.3925.5225.0625.1325.13735,896
22 Jan 202425.3925.5324.8425.2925.29437,894
19 Jan 202425.2325.6424.8125.0125.01617,802
18 Jan 202425.3325.5625.1025.4825.481,318,659
17 Jan 202425.0525.5124.9125.2725.271,903,738
16 Jan 202425.0625.4524.9225.2625.261,765,495
15 Jan 202425.3325.4925.1325.3025.30741,276
12 Jan 202425.2125.4124.8725.2125.21510,207
11 Jan 202425.5825.7624.9825.5325.532,213,824
10 Jan 202425.5225.8025.2325.5725.571,046,859
09 Jan 202425.6125.7925.3925.6025.602,672,571
08 Jan 202425.3625.6925.2725.6425.64511,075
05 Jan 202425.1025.5525.0625.5225.521,429,835
04 Jan 202425.0425.4124.8025.3825.384,332,921
03 Jan 202425.9426.0024.7925.2125.212,020,993
02 Jan 2024------
29 Dec 202326.1026.3125.7826.1926.19723,364
28 Dec 202326.2426.3725.9426.2226.221,057,803
27 Dec 202326.4726.6526.1826.3926.39220,884
22 Dec 202326.3526.4926.1626.3426.34968,840
21 Dec 202326.2926.5826.0926.3226.321,815,904
20 Dec 202326.3226.5526.0426.4226.423,892,074
19 Dec 202325.7526.2025.1926.2026.201,001,504
18 Dec 202325.5325.8125.3125.4125.413,726,572
15 Dec 202325.9726.2825.6225.6525.655,877,165
14 Dec 202325.2626.0824.8525.9525.952,998,945
13 Dec 202325.0225.2624.8525.1725.171,443,223
12 Dec 202325.1025.2324.8624.9824.982,387,023
11 Dec 202325.0725.2224.8525.0425.045,723,224
08 Dec 202324.6325.0724.4325.0125.013,172,554
07 Dec 202324.3824.8724.2024.4224.421,392,777
06 Dec 202324.4524.9524.1924.7124.711,699,077
05 Dec 202324.3824.4524.0524.3424.342,947,968
04 Dec 202324.9224.9724.5424.6224.624,378,513
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...