UK markets open in 3 minutes

Sabre Insurance Group plc (SBRE.L)

LSE - LSE Delayed price. Currency in GBp (0.01 GBP)
Add to watchlist
155.40-1.60 (-1.02%)
At close: 04:43PM GMT
Time period:
26 Feb 2023 - 26 Feb 2024
Show:
Historical prices
Frequency:
Daily
Currency in GBpDownload
DateOpenHighLowClose*Adj. close**Volume
23 Feb 2024155.40160.00155.40155.40155.40283,550
22 Feb 2024160.00160.49156.00157.00157.00251,955
21 Feb 2024160.00162.20158.00159.20159.20116,706
20 Feb 2024161.80165.00160.00160.00160.00113,406
19 Feb 2024161.00164.60160.00161.60161.6082,220
16 Feb 2024157.00164.20156.00160.00160.00140,199
15 Feb 2024160.00162.21154.00154.60154.602,328,930
14 Feb 2024152.00152.75152.00152.00152.00219,733
13 Feb 2024155.40155.40151.80153.00153.001,031,294
12 Feb 2024154.00157.00153.00154.00154.0034,842
09 Feb 2024154.00156.30153.00154.00154.0027,349
08 Feb 2024154.00155.80154.00154.00154.0027,351
07 Feb 2024154.00156.40153.00154.00154.0050,554
06 Feb 2024154.00156.40152.00154.00154.0067,280
05 Feb 2024154.00156.30153.55154.40154.4022,319
02 Feb 2024154.20154.20153.55154.20154.20562,217
01 Feb 2024155.00159.40153.55155.00155.00605,635
31 Jan 2024154.20154.20153.04154.20154.20212,893
30 Jan 2024153.20157.80152.74153.80153.80178,196
29 Jan 2024157.80158.00150.00153.40153.4010,393
26 Jan 2024153.80159.40153.80156.40156.4052,334
25 Jan 2024153.20160.00153.00153.20153.20130,194
24 Jan 2024154.40156.80154.00154.40154.408,113
23 Jan 2024159.00159.00147.00154.80154.80955,755
22 Jan 2024154.60157.80154.40157.40157.40448,185
19 Jan 2024157.20157.40154.00154.00154.0081,372
18 Jan 2024152.80159.20152.40154.60154.6043,098
17 Jan 2024154.80156.20154.07156.20156.201,344,798
16 Jan 2024154.80157.00150.00155.20155.201,671,517
15 Jan 2024153.01155.80152.00153.60153.6068,466
12 Jan 2024152.00154.80152.00152.20152.2034,321
11 Jan 2024155.00155.00152.00152.40152.4025,671
10 Jan 2024156.00156.00150.27153.60153.6032,356
09 Jan 2024156.00152.40151.60152.40152.4039,345
08 Jan 2024152.80154.60151.82152.80152.8026,262
05 Jan 2024154.40155.40150.80153.40153.40231,510
04 Jan 2024155.80155.80154.45155.00155.0060,885
03 Jan 2024154.00154.00151.56154.00154.0057,608
02 Jan 2024151.00155.20150.00153.60153.6065,282
29 Dec 2023150.00151.60150.00151.40151.4051,750
28 Dec 2023148.40151.00142.80151.00151.00171,668
27 Dec 2023145.00149.40142.80149.00149.0035,037
22 Dec 2023146.40147.60145.20147.60147.6026,277
21 Dec 2023144.40148.80143.00145.00145.0064,915
20 Dec 2023149.00149.00140.00146.40146.40363,522
19 Dec 2023143.20145.00142.60144.00144.00332,832
18 Dec 2023142.00145.80140.00143.40143.4072,571
15 Dec 2023141.40143.60139.80142.40142.40238,151
14 Dec 2023144.00144.00140.00142.00142.0056,202
13 Dec 2023145.80145.80139.20143.60143.6072,174
12 Dec 2023142.00142.00140.00141.20141.2027,777
11 Dec 2023145.20145.20140.00142.40142.4075,340
08 Dec 2023141.20142.40138.00140.00140.00108,881
07 Dec 2023143.00143.40139.00141.80141.8048,231
06 Dec 2023147.00147.00139.20139.20139.2062,068
05 Dec 2023148.60148.60139.20142.00142.003,950
04 Dec 2023141.00144.40139.20143.00143.0059,436
01 Dec 2023146.60146.60139.20142.40142.40198,769
30 Nov 2023143.20148.80139.20139.40139.40208,258
29 Nov 2023146.00146.00143.40143.40143.4063,740
28 Nov 2023146.40147.01142.00145.00145.00197,357
27 Nov 2023149.80149.80146.36149.00149.0086,182
24 Nov 2023148.20149.00147.00149.00149.00404,393
23 Nov 2023145.20149.80145.00149.00149.0087,003
22 Nov 2023147.80150.80142.20144.00144.00262,713
21 Nov 2023147.80149.00146.00148.20148.20346,635
20 Nov 2023143.00147.80140.20144.40144.4086,380
17 Nov 2023151.00151.00142.40142.40142.40163,642
16 Nov 2023150.40150.40145.00145.60145.6079,918
15 Nov 2023148.00151.00145.20147.20147.2082,984
14 Nov 2023144.00148.80143.81147.80147.8082,680
13 Nov 2023147.00148.60141.05146.20146.20100,180
10 Nov 2023148.80148.80145.40148.60148.60102,027
09 Nov 2023140.60149.60140.60149.20149.20211,905
08 Nov 2023145.20149.60141.60141.60141.60650,422
07 Nov 2023147.80149.40143.25147.80147.80137,464
06 Nov 2023148.60153.80140.00141.20141.20125,703
03 Nov 2023148.20156.20142.75147.80147.80310,617
02 Nov 2023156.00157.20146.20149.00149.00428,980
01 Nov 2023149.80150.84146.10147.00147.00152,095
31 Oct 2023153.60153.60145.40147.00147.00247,802
30 Oct 2023147.00148.06146.80147.00147.0014,939
27 Oct 2023146.00147.03145.20145.40145.4052,091
26 Oct 2023150.40153.20145.40148.20148.2038,970
25 Oct 2023150.80156.00150.00150.00150.0017,453
24 Oct 2023149.80152.00146.00152.00152.00132,118
23 Oct 2023150.00152.20147.82152.00152.00107,445
20 Oct 2023150.00155.60145.90154.60154.60184,491
19 Oct 2023155.00156.80149.20152.00152.001,122,759
18 Oct 2023160.00160.00145.40150.00150.00148,762
17 Oct 2023154.00163.20154.00154.00154.0061,810
16 Oct 2023158.20163.22154.73155.00155.00306,252
13 Oct 2023161.20164.10158.20158.20158.2034,753
12 Oct 2023161.80164.80158.80158.80158.80114,830
11 Oct 2023168.00168.00159.00164.00164.001,435,127
10 Oct 2023158.00168.00158.00165.40165.40755,539
09 Oct 2023159.00162.80159.00160.00160.0065,933
06 Oct 2023153.80165.80150.00161.20161.20296,974
05 Oct 2023151.80152.40151.00151.40151.4080,957
04 Oct 2023150.00152.00148.80150.60150.6068,713
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...