UK markets open in 21 minutes
NIKKEI 225
32,858.31 -587.59 (-1.76%) HANG SENG
16,305.14 -158.12 (-0.96%) CRUDE OIL
69.80 +0.42 (+0.61%) GOLD FUTURES
2,045.70 -2.20 (-0.11%) DOW
36,054.43 -70.17 (-0.19%) Bitcoin GBP
34,922.26 +297.48 (+0.86%)
Sabre Insurance Group plc (SBRE.L)
LSE - LSE Delayed price. Currency in GBp (0.01 GBP)
Add to watchlist
At close: 04:35PM GMT
Time period:
07 Dec 2022 - 07 Dec 2023
Show:
Historical prices
Frequency:
Daily
Currency in GBpDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 06 Dec 2023 | 147.00 | 147.00 | 139.20 | 139.20 | 139.20 | 62,068 |
| 05 Dec 2023 | 148.60 | 148.60 | 139.20 | 142.00 | 142.00 | 3,950 |
| 04 Dec 2023 | 141.00 | 144.40 | 139.20 | 143.00 | 143.00 | 59,436 |
| 01 Dec 2023 | 146.60 | 146.60 | 139.20 | 142.40 | 142.40 | 198,769 |
| 30 Nov 2023 | 143.20 | 148.80 | 139.20 | 139.40 | 139.40 | 208,258 |
| 29 Nov 2023 | 146.00 | 146.00 | 143.40 | 143.40 | 143.40 | 63,740 |
| 28 Nov 2023 | 146.40 | 147.01 | 142.00 | 145.00 | 145.00 | 197,357 |
| 27 Nov 2023 | 149.80 | 149.80 | 146.36 | 149.00 | 149.00 | 86,182 |
| 24 Nov 2023 | 148.20 | 149.00 | 147.00 | 149.00 | 149.00 | 404,393 |
| 23 Nov 2023 | 145.20 | 149.80 | 145.00 | 149.00 | 149.00 | 87,003 |
| 22 Nov 2023 | 147.80 | 150.80 | 142.20 | 144.00 | 144.00 | 262,713 |
| 21 Nov 2023 | 147.80 | 149.00 | 146.00 | 148.20 | 148.20 | 346,635 |
| 20 Nov 2023 | 143.00 | 147.80 | 140.20 | 144.40 | 144.40 | 86,380 |
| 17 Nov 2023 | 151.00 | 151.00 | 142.40 | 142.40 | 142.40 | 163,642 |
| 16 Nov 2023 | 150.40 | 150.40 | 145.00 | 145.60 | 145.60 | 79,918 |
| 15 Nov 2023 | 148.00 | 151.00 | 145.20 | 147.20 | 147.20 | 82,984 |
| 14 Nov 2023 | 144.00 | 148.80 | 143.81 | 147.80 | 147.80 | 82,680 |
| 13 Nov 2023 | 147.00 | 148.60 | 141.05 | 146.20 | 146.20 | 100,180 |
| 10 Nov 2023 | 148.80 | 148.80 | 145.40 | 148.60 | 148.60 | 102,027 |
| 09 Nov 2023 | 140.60 | 149.60 | 140.60 | 149.20 | 149.20 | 211,905 |
| 08 Nov 2023 | 145.20 | 149.60 | 141.60 | 141.60 | 141.60 | 650,422 |
| 07 Nov 2023 | 147.80 | 149.40 | 143.25 | 147.80 | 147.80 | 137,464 |
| 06 Nov 2023 | 148.60 | 153.80 | 140.00 | 141.20 | 141.20 | 125,703 |
| 03 Nov 2023 | 148.20 | 156.20 | 142.75 | 147.80 | 147.80 | 310,617 |
| 02 Nov 2023 | 156.00 | 157.20 | 146.20 | 149.00 | 149.00 | 428,980 |
| 01 Nov 2023 | 149.80 | 150.84 | 146.10 | 147.00 | 147.00 | 152,095 |
| 31 Oct 2023 | 153.60 | 153.60 | 145.40 | 147.00 | 147.00 | 247,802 |
| 30 Oct 2023 | 147.00 | 148.06 | 146.80 | 147.00 | 147.00 | 14,939 |
| 27 Oct 2023 | 146.00 | 147.03 | 145.20 | 145.40 | 145.40 | 52,091 |
| 26 Oct 2023 | 150.40 | 153.20 | 145.40 | 148.20 | 148.20 | 38,970 |
| 25 Oct 2023 | 150.80 | 156.00 | 150.00 | 150.00 | 150.00 | 17,453 |
| 24 Oct 2023 | 149.80 | 152.00 | 146.00 | 152.00 | 152.00 | 132,118 |
| 23 Oct 2023 | 150.00 | 152.20 | 147.82 | 152.00 | 152.00 | 107,445 |
| 20 Oct 2023 | 150.00 | 155.60 | 145.90 | 154.60 | 154.60 | 184,491 |
| 19 Oct 2023 | 155.00 | 156.80 | 149.20 | 152.00 | 152.00 | 1,122,759 |
| 18 Oct 2023 | 160.00 | 160.00 | 145.40 | 150.00 | 150.00 | 148,762 |
| 17 Oct 2023 | 154.00 | 163.20 | 154.00 | 154.00 | 154.00 | 61,810 |
| 16 Oct 2023 | 158.20 | 163.22 | 154.73 | 155.00 | 155.00 | 306,252 |
| 13 Oct 2023 | 161.20 | 164.10 | 158.20 | 158.20 | 158.20 | 34,753 |
| 12 Oct 2023 | 161.80 | 164.80 | 158.80 | 158.80 | 158.80 | 114,830 |
| 11 Oct 2023 | 168.00 | 168.00 | 159.00 | 164.00 | 164.00 | 1,435,127 |
| 10 Oct 2023 | 158.00 | 168.00 | 158.00 | 165.40 | 165.40 | 755,539 |
| 09 Oct 2023 | 159.00 | 162.80 | 159.00 | 160.00 | 160.00 | 65,933 |
| 06 Oct 2023 | 153.80 | 165.80 | 150.00 | 161.20 | 161.20 | 296,974 |
| 05 Oct 2023 | 151.80 | 152.40 | 151.00 | 151.40 | 151.40 | 80,957 |
| 04 Oct 2023 | 150.00 | 152.00 | 148.80 | 150.60 | 150.60 | 68,713 |
| 03 Oct 2023 | 146.80 | 153.06 | 146.60 | 146.80 | 146.80 | 20,823 |
| 02 Oct 2023 | 150.20 | 154.97 | 150.20 | 150.20 | 150.20 | 46,965 |
| 29 Sept 2023 | 148.00 | 155.60 | 148.00 | 151.40 | 151.40 | 16,615 |
| 28 Sept 2023 | 147.00 | 155.40 | 147.00 | 150.80 | 150.80 | 684,382 |
| 27 Sept 2023 | 153.00 | 154.20 | 148.20 | 153.40 | 153.40 | 52,319 |
| 26 Sept 2023 | 149.60 | 152.23 | 149.00 | 150.00 | 150.00 | 56,987 |
| 25 Sept 2023 | 150.00 | 153.40 | 150.00 | 152.00 | 152.00 | 231,356 |
| 22 Sept 2023 | 153.20 | 154.40 | 150.20 | 152.20 | 152.20 | 515,225 |
| 21 Sept 2023 | 151.40 | 154.80 | 151.20 | 153.20 | 153.20 | 24,916 |
| 20 Sept 2023 | 151.80 | 153.80 | 148.20 | 151.40 | 151.40 | 52,132 |
| 19 Sept 2023 | 148.00 | 154.40 | 148.00 | 151.00 | 151.00 | 388,113 |
| 18 Sept 2023 | 152.20 | 154.40 | 148.40 | 149.00 | 149.00 | 17,938 |
| 15 Sept 2023 | 151.60 | 153.35 | 148.60 | 152.00 | 152.00 | 294,291 |
| 14 Sept 2023 | 149.40 | 153.40 | 148.61 | 153.40 | 153.40 | 1,997,543 |
| 13 Sept 2023 | 152.40 | 154.80 | 149.00 | 149.00 | 149.00 | 2,190,795 |
| 12 Sept 2023 | 157.80 | 159.40 | 152.20 | 153.00 | 153.00 | 317,713 |
| 11 Sept 2023 | 157.60 | 159.20 | 153.00 | 158.40 | 158.40 | 370,348 |
| 08 Sept 2023 | 152.60 | 153.40 | 150.80 | 152.40 | 152.40 | 32,860 |
| 07 Sept 2023 | 154.60 | 156.20 | 150.73 | 151.20 | 151.20 | 85,805 |
| 06 Sept 2023 | 151.80 | 154.20 | 150.60 | 151.80 | 151.80 | 23,773 |
| 05 Sept 2023 | 154.60 | 154.60 | 150.20 | 151.00 | 151.00 | 36,215 |
| 04 Sept 2023 | 154.20 | 154.20 | 152.00 | 153.00 | 153.00 | 638,240 |
| 01 Sept 2023 | 153.60 | 153.90 | 151.00 | 153.60 | 153.60 | 111,184 |
| 31 Aug 2023 | 154.40 | 154.40 | 152.60 | 153.40 | 153.40 | 156,978 |
| 30 Aug 2023 | 152.40 | 154.60 | 152.00 | 154.00 | 154.00 | 350,661 |
| 29 Aug 2023 | 153.20 | 157.32 | 151.63 | 152.00 | 152.00 | 138,472 |
| 25 Aug 2023 | 155.00 | 155.00 | 153.20 | 153.20 | 153.20 | 110,963 |
| 24 Aug 2023 | 156.20 | 160.80 | 152.00 | 155.00 | 155.00 | 386,658 |
| 23 Aug 2023 | 155.00 | 157.00 | 155.00 | 155.80 | 155.80 | 127,294 |
| 22 Aug 2023 | 164.80 | 164.80 | 154.80 | 156.00 | 156.00 | 154,899 |
| 21 Aug 2023 | 163.00 | 166.00 | 156.00 | 163.20 | 163.20 | 510,460 |
| 18 Aug 2023 | 161.80 | 165.00 | 156.60 | 163.80 | 163.80 | 297,839 |
| 17 Aug 2023 | 158.00 | 164.60 | 156.64 | 160.60 | 160.60 | 309,241 |
| 17 Aug 2023 | 0.9 Dividend | |||||
| 16 Aug 2023 | 151.80 | 158.60 | 151.80 | 158.20 | 157.30 | 138,851 |
| 15 Aug 2023 | 149.20 | 152.00 | 147.00 | 151.20 | 150.34 | 380,368 |
| 14 Aug 2023 | 147.00 | 151.00 | 145.00 | 151.00 | 150.14 | 155,382 |
| 11 Aug 2023 | 149.60 | 151.00 | 148.86 | 151.00 | 150.14 | 75,177 |
| 10 Aug 2023 | 149.80 | 152.00 | 147.80 | 152.00 | 151.14 | 760,151 |
| 09 Aug 2023 | 147.40 | 149.80 | 145.60 | 148.80 | 147.95 | 278,141 |
| 08 Aug 2023 | 146.60 | 149.60 | 145.60 | 148.20 | 147.36 | 131,485 |
| 07 Aug 2023 | 148.60 | 149.80 | 144.20 | 146.60 | 145.77 | 144,438 |
| 04 Aug 2023 | 145.00 | 146.00 | 142.20 | 145.00 | 144.18 | 59,903 |
| 03 Aug 2023 | 139.00 | 147.40 | 138.79 | 144.60 | 143.78 | 810,246 |
| 02 Aug 2023 | 139.80 | 141.00 | 137.26 | 140.60 | 139.80 | 1,259,720 |
| 01 Aug 2023 | 138.00 | 139.80 | 138.00 | 139.60 | 138.81 | 45,551 |
| 31 Jul 2023 | 138.00 | 140.00 | 136.80 | 138.00 | 137.21 | 128,332 |
| 28 Jul 2023 | 136.20 | 139.40 | 130.20 | 138.00 | 137.21 | 65,753 |
| 27 Jul 2023 | 138.00 | 139.80 | 135.41 | 138.80 | 138.01 | 151,753 |
| 26 Jul 2023 | 138.00 | 139.00 | 135.82 | 138.40 | 137.61 | 59,796 |
| 25 Jul 2023 | 133.60 | 138.40 | 133.60 | 138.00 | 137.21 | 301,332 |
| 24 Jul 2023 | 129.40 | 135.00 | 129.40 | 133.60 | 132.84 | 75,577 |
| 21 Jul 2023 | 129.20 | 129.80 | 127.20 | 129.40 | 128.66 | 225,619 |
| 20 Jul 2023 | 127.80 | 130.00 | 127.60 | 130.00 | 129.26 | 198,952 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2023 Yahoo. All rights reserved.