Australia markets open in 8 hours 56 minutes

UBS Group AG (0R3T.L)

LSE - LSE Delayed price. Currency in CHF
Add to watchlist
16.00-0.00 (-0.01%)
As of 08:36AM BST. Market open.
Time period:
02 July 2023 - 02 July 2024
Show:
Historical prices
Frequency:
Daily
Currency in CHFDownload
DateOpenHighLowClose*Adj. close**Volume
01 July 202427.0527.2526.3426.9826.9864,327
28 June 202426.6226.7726.2626.4526.45810,198
27 June 202426.2526.4826.0526.2626.26860,869
26 June 202426.8026.8426.1326.4026.40324,798
25 June 202427.3627.5726.3926.5126.516,743,807
24 June 202427.2127.9826.9327.1227.121,940,629
21 June 202427.8528.0327.0327.7027.701,679,706
20 June 202427.3527.9227.1627.8427.841,020,726
19 June 202427.6027.7027.4927.6127.6179,755
18 June 202427.7627.9027.4327.5827.582,849,298
17 June 202427.1427.7527.0927.2927.29130,143
14 June 202427.2127.3426.5726.8926.89223,839
13 June 202427.8427.8727.1927.8227.822,416,226
12 June 202427.8428.0627.4227.9327.93137,539
11 June 202428.0928.2727.5727.7727.77248,618
10 June 202428.1728.6027.8427.9627.9693,420
07 June 202428.3328.6228.1328.3828.38478,066
06 June 202428.2528.4627.8228.4028.402,599,057
05 June 202427.8928.0627.6727.8927.8979,123
04 June 202428.3228.8027.7127.8027.80238,719
03 June 202428.6128.8228.0428.4628.46271,780
31 May 202428.2028.5127.9928.3828.38432,202
30 May 202427.8428.1627.6127.8827.881,366,338
29 May 202428.1728.4327.8027.9527.95742,402
28 May 202428.3628.5528.1328.3128.31137,838
24 May 202427.6128.2327.0927.6427.64354,144
23 May 202427.6328.0527.4227.7927.794,168,450
22 May 202427.7527.8727.4627.6627.66394,914
21 May 202427.3127.7327.1127.3927.396,058,670
20 May 2024------
17 May 202427.3827.5826.8927.4527.451,323,836
16 May 202427.7027.8827.3327.5127.51524,176
15 May 202427.4327.7326.9727.6427.641,348,476
14 May 202427.0027.3326.8127.1827.18308,638
13 May 202426.9327.3126.7127.1527.15265,870
10 May 202426.2026.9126.1126.4126.41382,873
09 May 2024------
08 May 202426.3426.7426.2626.3326.331,093,425
07 May 202426.3127.4125.4026.7926.791,409,486
03 May 202424.5124.6024.0724.5824.58714,997
02 May 202424.2324.4424.0924.2924.292,266,029
01 May 202424.2724.2724.2724.2724.279,689
30 Apr 202424.5125.2024.2724.6024.60433,018
30 Apr 20240.637651 Dividend
29 Apr 202425.3325.4525.0025.1224.4850,493
26 Apr 202425.3325.4624.8025.0224.38614,619
25 Apr 202425.3425.4224.8025.0624.421,029,806
24 Apr 202425.6925.8724.9925.3624.711,443,191
23 Apr 202425.5825.9725.1825.7725.121,862,196
22 Apr 202425.2525.7225.0825.3124.6716,190,540
19 Apr 202425.3325.9725.1425.6725.021,395,456
18 Apr 202425.8826.1125.3925.8225.161,591,563
17 Apr 202425.4725.8425.3025.6725.02961,250
16 Apr 202425.3326.2522.7525.6024.953,218,831
15 Apr 202426.5726.6926.1326.2325.561,424,352
12 Apr 202426.7326.8926.1226.7726.092,045,753
11 Apr 202426.9227.1826.1826.3925.721,392,966
10 Apr 202428.0128.1726.8027.0726.3814,430,280
09 Apr 202428.0928.3527.8228.0627.35419,928
08 Apr 202428.1528.3427.9728.1927.471,563,227
05 Apr 202427.9428.7427.7828.0427.33275,112
04 Apr 202428.2428.5627.8628.4227.70611,307
03 Apr 202427.8228.1127.5628.0327.322,993,365
02 Apr 202428.0228.1727.5228.0327.32343,395
28 Mar 202428.2628.4226.6627.7427.041,321,289
27 Mar 202428.1128.4227.9328.0827.371,396,830
26 Mar 202428.4728.5828.1528.2427.53430,790
25 Mar 202427.8828.3527.7328.2227.51811,934
22 Mar 202428.0028.4427.7428.0027.29181,143
21 Mar 202427.6628.0827.2627.9827.271,251,229
20 Mar 202427.5628.2227.2727.5026.8014,138,590
19 Mar 202427.9728.2327.6727.6826.98611,020
18 Mar 202428.1728.5227.8227.9627.251,338,354
15 Mar 202427.9128.2327.6428.1127.401,497,247
14 Mar 202427.8928.0727.6327.8627.15672,512
13 Mar 202427.8628.0327.5327.8227.125,906,896
12 Mar 202427.1627.8026.9427.5726.87592,642
11 Mar 202426.8127.4126.6327.1426.4518,396,990
08 Mar 202426.5827.6326.0027.2426.55866,855
07 Mar 202425.6726.2325.5026.1825.522,718,917
06 Mar 202425.4726.0425.3225.8525.19317,657
05 Mar 202425.4225.6625.1825.6224.97809,163
04 Mar 202425.3825.5725.3025.4124.771,294,822
01 Mar 202425.1825.6825.0525.4624.812,733,512
29 Feb 202425.0425.4324.8525.2124.57956,938
28 Feb 202425.0325.2324.8625.1724.53574,016
27 Feb 202424.9925.2124.8325.1424.50972,609
26 Feb 202424.6525.1424.4824.9524.31590,520
23 Feb 202424.7324.7824.5424.7324.101,986,142
22 Feb 202424.6224.9124.3524.6724.04847,641
21 Feb 202424.4524.5824.2524.5123.89501,174
20 Feb 202424.5124.6524.2724.4023.781,931,879
19 Feb 202424.3824.6324.2524.5023.88735,528
16 Feb 202424.4624.7124.2724.5423.926,334,149
15 Feb 202424.3324.5424.2524.4023.78533,317
14 Feb 202423.9724.4223.8024.2323.623,782,900
13 Feb 202424.4824.6723.9524.0723.461,834,314
12 Feb 202424.3324.6224.1424.5023.881,448,755
09 Feb 202424.2924.4224.0724.2423.632,650,782
08 Feb 202424.2624.5623.7524.3223.711,409,474
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...