UK markets open in 11 minutes

Sabre Insurance Group plc (SBRE.L)

LSE - LSE Delayed price. Currency in GBp (0.01 GBP)
Add to watchlist
159.400.00 (0.00%)
At close: 04:35PM BST
Time period:
18 Jun 2023 - 18 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in GBpDownload
DateOpenHighLowClose*Adj. close**Volume
17 Jun 2024159.80160.00158.00159.40159.4038,580
14 Jun 2024160.00161.00158.00159.40159.40170,859
13 Jun 2024161.00161.67158.40158.40158.40148,710
12 Jun 2024160.00161.40160.00161.40161.4060,723
11 Jun 2024163.00163.20159.62160.00160.00107,259
10 Jun 2024162.60164.12162.00162.80162.8051,588
07 Jun 2024162.80165.60162.80163.00163.00122,343
06 Jun 2024167.00173.60162.80162.80162.80212,685
05 Jun 2024169.60169.60165.20165.20165.20305,140
04 Jun 2024167.00167.40164.80165.60165.602,331,077
03 Jun 2024168.00173.20167.80167.80167.8094,457
31 May 2024169.40170.80168.60168.60168.60158,533
30 May 2024172.00172.60163.91169.00169.00298,606
29 May 2024170.20171.80168.60169.40169.40175,820
28 May 2024171.80172.80170.00171.80171.80214,967
24 May 2024173.00173.00171.00171.80171.80435,979
23 May 2024171.20173.60166.00172.60172.602,221,758
22 May 2024166.60167.80166.00166.60166.60835,704
21 May 2024168.00168.60166.00167.00167.00727,153
20 May 2024161.00167.20160.00167.20167.20881,500
17 May 2024162.00163.00160.00160.80160.80475,795
16 May 2024161.00162.20160.16162.20162.20508,320
15 May 2024155.80161.00154.80161.00161.005,480,129
14 May 2024155.40163.10153.60155.20155.203,099,621
13 May 2024157.10157.21154.19155.40155.40272,059
10 May 2024154.00155.40150.85155.20155.203,473,337
09 May 2024153.80154.00151.60153.00153.00587,903
08 May 2024151.60158.08151.22153.80153.80176,622
07 May 2024157.80160.60150.00154.60154.605,372,438
03 May 2024159.00160.00156.00156.00156.00154,781
02 May 2024161.00161.00158.00158.00158.00261,989
01 May 2024161.00161.00159.00159.60159.6074,971
30 Apr 2024164.80169.80155.00160.80160.80210,698
29 Apr 2024162.00169.79162.00164.00164.0093,733
26 Apr 2024162.40169.80162.40162.40162.4036,688
25 Apr 2024163.00169.40162.00162.40162.4056,845
25 Apr 20243.9 Dividend
24 Apr 2024168.00172.80168.00169.60165.70307,226
23 Apr 2024173.00173.00169.40172.20168.24140,242
22 Apr 2024171.00174.60170.00174.60170.5951,653
19 Apr 2024170.00171.00168.00168.00164.141,053,683
18 Apr 2024170.00173.00170.00170.00166.0949,106
17 Apr 2024170.00172.26170.00170.80166.8775,590
16 Apr 2024170.00173.80170.00170.00166.09211,905
15 Apr 2024170.60176.40170.60172.00168.0439,666
12 Apr 2024172.20174.20170.00172.00168.0488,933
11 Apr 2024172.20179.80169.85171.60167.65124,046
10 Apr 2024174.00175.00171.80171.80167.85127,946
09 Apr 2024176.80178.80173.00173.00169.02152,938
08 Apr 2024178.00179.80176.20177.80173.7178,065
05 Apr 2024178.00180.00173.20178.60174.49101,189
04 Apr 2024180.00180.00179.00179.80175.6777,795
03 Apr 2024175.00178.80175.00178.80174.69790,453
02 Apr 2024179.00179.80175.20178.20174.10243,633
28 Mar 2024175.20179.40174.76179.40175.2796,727
27 Mar 2024177.40179.60173.53179.60175.47138,950
26 Mar 2024178.00179.20173.00174.00170.00110,793
25 Mar 2024182.60182.60176.00178.00173.91129,243
22 Mar 2024180.60180.90176.40179.40175.27152,583
21 Mar 2024182.00183.60177.60179.40175.27232,526
20 Mar 2024171.80182.00166.08181.60177.42212,820
19 Mar 2024162.40171.00162.40170.40166.48532,765
18 Mar 2024162.00162.00158.00159.00155.34130,529
15 Mar 2024161.20161.20157.40157.80154.171,269,557
14 Mar 2024161.80161.80157.00161.80158.0841,245
13 Mar 2024160.80160.80157.39157.40153.7867,322
12 Mar 2024159.00159.54156.60158.80155.15100,892
11 Mar 2024161.00162.71157.00158.80155.1572,128
08 Mar 2024158.00163.70156.86160.00156.32382,775
07 Mar 2024157.00159.00156.00159.00155.34326,290
06 Mar 2024157.20164.80156.00158.00154.37169,536
05 Mar 2024162.00162.00156.50158.20154.56135,461
04 Mar 2024156.20161.00156.20161.00157.301,241,490
01 Mar 2024159.20159.20156.20159.20155.54219,783
29 Feb 2024157.00159.80156.00157.40153.78109,280
28 Feb 2024161.00165.00155.56159.20155.54248,392
27 Feb 2024155.60156.60155.00156.00152.41176,339
26 Feb 2024157.00158.20155.60155.60152.02495,154
23 Feb 2024155.40160.00155.40155.40151.83283,550
22 Feb 2024160.00160.49156.00157.00153.39251,955
21 Feb 2024160.00162.20158.00159.20155.54116,706
20 Feb 2024161.80165.00160.00160.00156.32113,406
19 Feb 2024161.00164.60160.00161.60157.8882,220
16 Feb 2024157.00164.20156.00160.00156.32140,199
15 Feb 2024160.00162.21154.00154.60151.042,328,930
14 Feb 2024152.00152.75152.00152.00148.50219,733
13 Feb 2024155.40155.40151.80153.00149.481,031,294
12 Feb 2024154.00157.00153.00154.00150.4634,842
09 Feb 2024154.00156.30153.00154.00150.4627,349
08 Feb 2024154.00155.80154.00154.00150.4627,351
07 Feb 2024154.00156.40153.00154.00150.4650,554
06 Feb 2024154.00156.40152.00154.00150.4667,280
05 Feb 2024154.00156.30153.55154.40150.8522,319
02 Feb 2024154.20154.20153.55154.20150.65562,217
01 Feb 2024155.00159.40153.55155.00151.44605,635
31 Jan 2024154.20154.20153.04154.20150.65212,893
30 Jan 2024153.20157.80152.74153.80150.26178,196
29 Jan 2024157.80158.00150.00153.40149.8710,393
26 Jan 2024153.80159.40153.80156.40152.8052,334
25 Jan 2024153.20160.00153.00153.20149.68130,194
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...