UK markets open in 21 minutes

Sabre Insurance Group plc (SBRE.L)

LSE - LSE Delayed price. Currency in GBp (0.01 GBP)
Add to watchlist
139.20-2.80 (-1.97%)
At close: 04:35PM GMT
Time period:
07 Dec 2022 - 07 Dec 2023
Show:
Historical prices
Frequency:
Daily
Currency in GBpDownload
DateOpenHighLowClose*Adj. close**Volume
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
03 Oct 2023146.80153.06146.60146.80146.8020,823
02 Oct 2023150.20154.97150.20150.20150.2046,965
29 Sept 2023148.00155.60148.00151.40151.4016,615
28 Sept 2023147.00155.40147.00150.80150.80684,382
27 Sept 2023153.00154.20148.20153.40153.4052,319
26 Sept 2023149.60152.23149.00150.00150.0056,987
25 Sept 2023150.00153.40150.00152.00152.00231,356
22 Sept 2023153.20154.40150.20152.20152.20515,225
21 Sept 2023151.40154.80151.20153.20153.2024,916
20 Sept 2023151.80153.80148.20151.40151.4052,132
19 Sept 2023148.00154.40148.00151.00151.00388,113
18 Sept 2023152.20154.40148.40149.00149.0017,938
15 Sept 2023151.60153.35148.60152.00152.00294,291
14 Sept 2023149.40153.40148.61153.40153.401,997,543
13 Sept 2023152.40154.80149.00149.00149.002,190,795
12 Sept 2023157.80159.40152.20153.00153.00317,713
11 Sept 2023157.60159.20153.00158.40158.40370,348
08 Sept 2023152.60153.40150.80152.40152.4032,860
07 Sept 2023154.60156.20150.73151.20151.2085,805
06 Sept 2023151.80154.20150.60151.80151.8023,773
05 Sept 2023154.60154.60150.20151.00151.0036,215
04 Sept 2023154.20154.20152.00153.00153.00638,240
01 Sept 2023153.60153.90151.00153.60153.60111,184
31 Aug 2023154.40154.40152.60153.40153.40156,978
30 Aug 2023152.40154.60152.00154.00154.00350,661
29 Aug 2023153.20157.32151.63152.00152.00138,472
25 Aug 2023155.00155.00153.20153.20153.20110,963
24 Aug 2023156.20160.80152.00155.00155.00386,658
23 Aug 2023155.00157.00155.00155.80155.80127,294
22 Aug 2023164.80164.80154.80156.00156.00154,899
21 Aug 2023163.00166.00156.00163.20163.20510,460
18 Aug 2023161.80165.00156.60163.80163.80297,839
17 Aug 2023158.00164.60156.64160.60160.60309,241
17 Aug 20230.9 Dividend
16 Aug 2023151.80158.60151.80158.20157.30138,851
15 Aug 2023149.20152.00147.00151.20150.34380,368
14 Aug 2023147.00151.00145.00151.00150.14155,382
11 Aug 2023149.60151.00148.86151.00150.1475,177
10 Aug 2023149.80152.00147.80152.00151.14760,151
09 Aug 2023147.40149.80145.60148.80147.95278,141
08 Aug 2023146.60149.60145.60148.20147.36131,485
07 Aug 2023148.60149.80144.20146.60145.77144,438
04 Aug 2023145.00146.00142.20145.00144.1859,903
03 Aug 2023139.00147.40138.79144.60143.78810,246
02 Aug 2023139.80141.00137.26140.60139.801,259,720
01 Aug 2023138.00139.80138.00139.60138.8145,551
31 Jul 2023138.00140.00136.80138.00137.21128,332
28 Jul 2023136.20139.40130.20138.00137.2165,753
27 Jul 2023138.00139.80135.41138.80138.01151,753
26 Jul 2023138.00139.00135.82138.40137.6159,796
25 Jul 2023133.60138.40133.60138.00137.21301,332
24 Jul 2023129.40135.00129.40133.60132.8475,577
21 Jul 2023129.20129.80127.20129.40128.66225,619
20 Jul 2023127.80130.00127.60130.00129.26198,952
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...