Sabre Insurance Group plc (SBRE.L)
LSE - LSE Delayed price. Currency in GBp (0.01 GBP)
Add to watchlist
At close: 05:15PM BST
Time period:
27 Jul 2023 - 27 Jul 2024
Show:
Historical prices
Frequency:
Daily
Currency in GBpDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 26 Jul 2024 | 150.00 | 159.00 | 150.00 | 158.60 | 158.60 | 818,275 |
| 25 Jul 2024 | 147.20 | 150.00 | 146.00 | 149.80 | 149.80 | 678,203 |
| 24 Jul 2024 | 147.60 | 148.40 | 146.00 | 147.00 | 147.00 | 332,395 |
| 23 Jul 2024 | 146.00 | 150.40 | 146.00 | 148.40 | 148.40 | 147,063 |
| 22 Jul 2024 | 151.00 | 152.20 | 149.40 | 149.80 | 149.80 | 356,527 |
| 19 Jul 2024 | 152.00 | 153.80 | 150.20 | 150.80 | 150.80 | 43,710 |
| 18 Jul 2024 | 152.40 | 153.00 | 152.00 | 152.00 | 152.00 | 212,944 |
| 17 Jul 2024 | 152.00 | 153.40 | 149.31 | 153.40 | 153.40 | 58,745 |
| 16 Jul 2024 | 153.00 | 153.00 | 150.00 | 152.00 | 152.00 | 75,655 |
| 15 Jul 2024 | 154.20 | 156.60 | 151.80 | 152.20 | 152.20 | 92,735 |
| 12 Jul 2024 | 152.20 | 156.80 | 152.20 | 153.00 | 153.00 | 83,388 |
| 11 Jul 2024 | 154.60 | 154.60 | 148.40 | 152.20 | 152.20 | 300,265 |
| 10 Jul 2024 | 150.20 | 150.20 | 149.00 | 150.00 | 150.00 | 121,296 |
| 09 Jul 2024 | 153.00 | 153.50 | 149.20 | 150.00 | 150.00 | 57,429 |
| 08 Jul 2024 | 149.00 | 149.80 | 148.74 | 149.20 | 149.20 | 188,621 |
| 05 Jul 2024 | 152.80 | 152.80 | 148.60 | 149.40 | 149.40 | 57,480 |
| 04 Jul 2024 | 148.20 | 150.60 | 147.40 | 148.60 | 148.60 | 114,771 |
| 03 Jul 2024 | 150.00 | 151.40 | 150.00 | 150.00 | 150.00 | 90,667 |
| 02 Jul 2024 | 152.00 | 152.00 | 149.60 | 150.80 | 150.80 | 78,500 |
| 01 Jul 2024 | 150.00 | 152.20 | 149.60 | 149.60 | 149.60 | 1,798,753 |
| 28 Jun 2024 | 150.20 | 152.00 | 150.00 | 150.40 | 150.40 | 36,762 |
| 27 Jun 2024 | 153.00 | 153.60 | 150.00 | 150.60 | 150.60 | 68,097 |
| 26 Jun 2024 | 154.00 | 154.35 | 151.80 | 152.00 | 152.00 | 185,726 |
| 25 Jun 2024 | 156.00 | 156.65 | 153.80 | 154.40 | 154.40 | 112,759 |
| 24 Jun 2024 | 159.00 | 159.00 | 156.00 | 156.00 | 156.00 | 299,518 |
| 21 Jun 2024 | 157.80 | 158.20 | 156.00 | 157.00 | 157.00 | 148,289 |
| 20 Jun 2024 | 159.00 | 159.00 | 157.40 | 158.60 | 158.60 | 193,594 |
| 19 Jun 2024 | 158.00 | 159.00 | 157.20 | 159.00 | 159.00 | 195,997 |
| 18 Jun 2024 | 159.20 | 159.80 | 157.80 | 157.80 | 157.80 | 189,108 |
| 17 Jun 2024 | 159.80 | 160.00 | 158.00 | 159.40 | 159.40 | 38,580 |
| 14 Jun 2024 | 160.00 | 161.00 | 158.00 | 159.40 | 159.40 | 170,859 |
| 13 Jun 2024 | 161.00 | 161.67 | 158.40 | 158.40 | 158.40 | 148,710 |
| 12 Jun 2024 | 160.00 | 161.40 | 160.00 | 161.40 | 161.40 | 60,723 |
| 11 Jun 2024 | 163.00 | 163.20 | 159.62 | 160.00 | 160.00 | 107,259 |
| 10 Jun 2024 | 162.60 | 164.12 | 162.00 | 162.80 | 162.80 | 51,588 |
| 07 Jun 2024 | 162.80 | 165.60 | 162.80 | 163.00 | 163.00 | 122,343 |
| 06 Jun 2024 | 167.00 | 173.60 | 162.80 | 162.80 | 162.80 | 212,685 |
| 05 Jun 2024 | 169.60 | 169.60 | 165.20 | 165.20 | 165.20 | 305,140 |
| 04 Jun 2024 | 167.00 | 167.40 | 164.80 | 165.60 | 165.60 | 2,331,077 |
| 03 Jun 2024 | 168.00 | 173.20 | 167.80 | 167.80 | 167.80 | 94,457 |
| 31 May 2024 | 169.40 | 170.80 | 168.60 | 168.60 | 168.60 | 158,533 |
| 30 May 2024 | 172.00 | 172.60 | 163.91 | 169.00 | 169.00 | 298,606 |
| 29 May 2024 | 170.20 | 171.80 | 168.60 | 169.40 | 169.40 | 175,820 |
| 28 May 2024 | 171.80 | 172.80 | 170.00 | 171.80 | 171.80 | 214,967 |
| 24 May 2024 | 173.00 | 173.00 | 171.00 | 171.80 | 171.80 | 435,979 |
| 23 May 2024 | 171.20 | 173.60 | 166.00 | 172.60 | 172.60 | 2,221,758 |
| 22 May 2024 | 166.60 | 167.80 | 166.00 | 166.60 | 166.60 | 835,704 |
| 21 May 2024 | 168.00 | 168.60 | 166.00 | 167.00 | 167.00 | 727,153 |
| 20 May 2024 | 161.00 | 167.20 | 160.00 | 167.20 | 167.20 | 881,500 |
| 17 May 2024 | 162.00 | 163.00 | 160.00 | 160.80 | 160.80 | 475,795 |
| 16 May 2024 | 161.00 | 162.20 | 160.16 | 162.20 | 162.20 | 508,320 |
| 15 May 2024 | 155.80 | 161.00 | 154.80 | 161.00 | 161.00 | 5,480,129 |
| 14 May 2024 | 155.40 | 163.10 | 153.60 | 155.20 | 155.20 | 3,099,621 |
| 13 May 2024 | 157.10 | 157.21 | 154.19 | 155.40 | 155.40 | 272,059 |
| 10 May 2024 | 154.00 | 155.40 | 150.85 | 155.20 | 155.20 | 3,473,337 |
| 09 May 2024 | 153.80 | 154.00 | 151.60 | 153.00 | 153.00 | 587,903 |
| 08 May 2024 | 151.60 | 158.08 | 151.22 | 153.80 | 153.80 | 176,622 |
| 07 May 2024 | 157.80 | 160.60 | 150.00 | 154.60 | 154.60 | 5,372,438 |
| 03 May 2024 | 159.00 | 160.00 | 156.00 | 156.00 | 156.00 | 154,781 |
| 02 May 2024 | 161.00 | 161.00 | 158.00 | 158.00 | 158.00 | 261,989 |
| 01 May 2024 | 161.00 | 161.00 | 159.00 | 159.60 | 159.60 | 74,971 |
| 30 Apr 2024 | 164.80 | 169.80 | 155.00 | 160.80 | 160.80 | 210,698 |
| 29 Apr 2024 | 162.00 | 169.79 | 162.00 | 164.00 | 164.00 | 93,733 |
| 26 Apr 2024 | 162.40 | 169.80 | 162.40 | 162.40 | 162.40 | 36,688 |
| 25 Apr 2024 | 163.00 | 169.40 | 162.00 | 162.40 | 162.40 | 56,845 |
| 25 Apr 2024 | 3.9 Dividend | |||||
| 24 Apr 2024 | 168.00 | 172.80 | 168.00 | 169.60 | 165.70 | 307,226 |
| 23 Apr 2024 | 173.00 | 173.00 | 169.40 | 172.20 | 168.24 | 140,242 |
| 22 Apr 2024 | 171.00 | 174.60 | 170.00 | 174.60 | 170.59 | 51,653 |
| 19 Apr 2024 | 170.00 | 171.00 | 168.00 | 168.00 | 164.14 | 1,053,683 |
| 18 Apr 2024 | 170.00 | 173.00 | 170.00 | 170.00 | 166.09 | 49,106 |
| 17 Apr 2024 | 170.00 | 172.26 | 170.00 | 170.80 | 166.87 | 75,590 |
| 16 Apr 2024 | 170.00 | 173.80 | 170.00 | 170.00 | 166.09 | 211,905 |
| 15 Apr 2024 | 170.60 | 176.40 | 170.60 | 172.00 | 168.04 | 39,666 |
| 12 Apr 2024 | 172.20 | 174.20 | 170.00 | 172.00 | 168.04 | 88,933 |
| 11 Apr 2024 | 172.20 | 179.80 | 169.85 | 171.60 | 167.65 | 124,046 |
| 10 Apr 2024 | 174.00 | 175.00 | 171.80 | 171.80 | 167.85 | 127,946 |
| 09 Apr 2024 | 176.80 | 178.80 | 173.00 | 173.00 | 169.02 | 152,938 |
| 08 Apr 2024 | 178.00 | 179.80 | 176.20 | 177.80 | 173.71 | 78,065 |
| 05 Apr 2024 | 178.00 | 180.00 | 173.20 | 178.60 | 174.49 | 101,189 |
| 04 Apr 2024 | 180.00 | 180.00 | 179.00 | 179.80 | 175.67 | 77,795 |
| 03 Apr 2024 | 175.00 | 178.80 | 175.00 | 178.80 | 174.69 | 790,453 |
| 02 Apr 2024 | 179.00 | 179.80 | 175.20 | 178.20 | 174.10 | 243,633 |
| 28 Mar 2024 | 175.20 | 179.40 | 174.76 | 179.40 | 175.27 | 96,727 |
| 27 Mar 2024 | 177.40 | 179.60 | 173.53 | 179.60 | 175.47 | 138,950 |
| 26 Mar 2024 | 178.00 | 179.20 | 173.00 | 174.00 | 170.00 | 110,793 |
| 25 Mar 2024 | 182.60 | 182.60 | 176.00 | 178.00 | 173.91 | 129,243 |
| 22 Mar 2024 | 180.60 | 180.90 | 176.40 | 179.40 | 175.27 | 152,583 |
| 21 Mar 2024 | 182.00 | 183.60 | 177.60 | 179.40 | 175.27 | 232,526 |
| 20 Mar 2024 | 171.80 | 182.00 | 166.08 | 181.60 | 177.42 | 212,820 |
| 19 Mar 2024 | 162.40 | 171.00 | 162.40 | 170.40 | 166.48 | 532,765 |
| 18 Mar 2024 | 162.00 | 162.00 | 158.00 | 159.00 | 155.34 | 130,529 |
| 15 Mar 2024 | 161.20 | 161.20 | 157.40 | 157.80 | 154.17 | 1,269,557 |
| 14 Mar 2024 | 161.80 | 161.80 | 157.00 | 161.80 | 158.08 | 41,245 |
| 13 Mar 2024 | 160.80 | 160.80 | 157.39 | 157.40 | 153.78 | 67,322 |
| 12 Mar 2024 | 159.00 | 159.54 | 156.60 | 158.80 | 155.15 | 100,892 |
| 11 Mar 2024 | 161.00 | 162.71 | 157.00 | 158.80 | 155.15 | 72,128 |
| 08 Mar 2024 | 158.00 | 163.70 | 156.86 | 160.00 | 156.32 | 382,775 |
| 07 Mar 2024 | 157.00 | 159.00 | 156.00 | 159.00 | 155.34 | 326,290 |
| 06 Mar 2024 | 157.20 | 164.80 | 156.00 | 158.00 | 154.37 | 169,536 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.