UK Markets closed

Sabre Insurance Group plc (SBRE.L)

LSE - LSE Delayed price. Currency in GBp (0.01 GBP)
Add to watchlist
122.60+0.20 (+0.16%)
At close: 04:45PM BST
Time period:
15 Aug 2021 - 15 Aug 2022
Show:
Historical prices
Frequency:
Daily
Currency in GBpDownload
DateOpenHighLowClose*Adj. close**Volume
15 Aug 2022121.00124.00120.60122.60122.60222,183
12 Aug 2022121.20124.80121.20122.40122.40293,182
11 Aug 2022124.00126.80121.40123.80123.80305,635
10 Aug 2022123.20126.80122.80123.20123.20321,679
09 Aug 2022124.20124.20120.40122.20122.20788,447
08 Aug 2022118.00123.00118.00119.80119.80400,786
05 Aug 2022122.00122.20117.40120.40120.40797,045
04 Aug 2022112.00119.56112.00119.00119.001,129,655
03 Aug 2022108.00114.80108.00114.00114.00413,856
02 Aug 2022114.00114.00109.00111.20111.20529,154
01 Aug 2022111.40114.80110.00110.80110.80547,688
29 Jul 2022112.60116.60108.00109.40109.401,000,596
28 Jul 2022115.60117.00111.80114.00114.00489,314
27 Jul 2022110.00117.00110.00115.60115.6010,197,230
26 Jul 2022106.60115.60103.62112.60112.604,937,070
25 Jul 2022100.00104.88100.00102.40102.40816,548
22 Jul 2022105.00108.60103.92105.00105.00364,395
21 Jul 2022100.00108.00100.00105.00105.00259,627
20 Jul 2022102.00108.00102.00105.00105.00728,258
19 Jul 2022103.20109.60103.20104.60104.60654,143
18 Jul 2022113.60114.80100.80105.80105.801,179,795
15 Jul 2022111.40117.36105.40108.00108.005,784,574
14 Jul 2022140.00145.00110.00113.60113.6013,923,477
13 Jul 2022193.20196.60188.60188.60188.6093,980
12 Jul 2022199.00199.00195.80197.20197.20242,435
11 Jul 2022197.80199.80196.80197.00197.00333,067
08 Jul 2022201.00202.50198.11199.00199.00329,440
07 Jul 2022201.00206.00201.00203.00203.00408,073
06 Jul 2022203.00204.00200.50201.50201.50320,248
05 Jul 2022206.00206.00199.60201.50201.50333,866
04 Jul 2022206.50206.50204.50205.00205.00859,270
01 Jul 2022205.50208.50201.50205.50205.50120,807
30 Jun 2022206.50208.00205.00205.50205.50137,455
29 Jun 2022217.00217.00204.50206.50206.50431,730
28 Jun 2022207.00211.50207.00210.00210.00619,571
27 Jun 2022201.00207.50201.00206.50206.5093,055
24 Jun 2022205.50207.50205.00205.50205.5092,047
23 Jun 2022205.00207.00203.80205.50205.5055,661
22 Jun 2022206.00208.70203.00205.00205.00136,704
21 Jun 2022211.50214.00210.00210.00210.00272,264
20 Jun 2022212.00212.00208.35212.00212.0098,205
17 Jun 2022209.50212.50208.00210.00210.00735,745
16 Jun 2022217.00217.00209.87212.00212.001,507,484
15 Jun 2022210.00218.00210.00215.50215.501,148,796
14 Jun 20222.102.162.102.132.13357,325
13 Jun 2022211.50215.50210.00214.00214.00222,763
10 Jun 2022215.00215.00210.50213.50213.50194,040
09 Jun 2022216.00218.60212.00214.00214.00803,535
08 Jun 2022215.00220.00210.50212.00212.00603,190
07 Jun 2022210.00220.00210.00215.00215.00923,580
06 Jun 2022215.00218.20211.50214.50214.50145,703
01 Jun 2022211.50215.48206.00209.50209.50223,536
31 May 2022204.00210.50204.00210.00210.00431,747
30 May 2022215.00219.50204.50204.50204.50361,397
27 May 2022213.50215.38208.00212.00212.002,839,240
26 May 2022210.50212.50209.00209.50209.50180,579
25 May 2022216.00218.50208.00208.00208.00544,701
24 May 2022216.50218.50214.50217.00217.0097,891
23 May 2022215.50219.50215.00216.00216.00785,777
20 May 2022218.00219.00213.00215.50215.50263,355
19 May 2022217.00219.00210.00216.50216.50497,912
18 May 2022215.00218.00213.20215.00215.00223,920
17 May 2022211.50213.50209.30213.00213.00369,351
16 May 2022205.00209.50204.50209.00209.00139,848
13 May 2022208.50209.50203.00205.50205.5099,874
12 May 2022212.50212.50203.88207.00207.0065,872
11 May 2022204.00208.00203.00206.50206.502,245,593
10 May 2022207.50208.50203.50205.00205.00158,805
09 May 2022204.50206.50201.94205.50205.50156,605
06 May 2022206.00206.50203.80205.50205.50100,298
05 May 2022210.50211.37203.00204.50204.50266,115
04 May 2022213.00213.00208.50210.00210.00132,857
03 May 2022210.00215.00210.00215.00215.00178,096
29 Apr 2022214.00214.00209.83210.00210.0099,438
28 Apr 2022211.50215.50209.00212.00212.00179,252
28 Apr 20224.6 Dividend
27 Apr 2022216.50220.50211.80220.50215.90130,938
26 Apr 2022217.50217.50213.00216.00211.49207,945
25 Apr 2022214.00219.50213.35215.50211.00107,434
22 Apr 2022214.50222.50214.00217.50212.96298,029
21 Apr 2022216.00220.19214.50215.00210.51421,020
20 Apr 2022214.50216.50213.50215.00210.51254,270
19 Apr 2022222.50224.00210.35217.50212.96173,708
14 Apr 2022226.50226.50212.34222.00217.37169,379
13 Apr 2022229.00231.00223.75225.00220.31178,291
12 Apr 2022227.50229.00222.00229.00224.221,406,316
11 Apr 2022230.00231.60227.00227.50222.75191,885
08 Apr 2022234.50234.50227.50230.00225.20249,869
07 Apr 2022242.00242.00226.50229.00224.22656,570
06 Apr 2022237.00239.50235.00237.00232.06945,484
05 Apr 2022234.50238.00233.00237.00232.06699,149
04 Apr 2022239.00242.50233.00235.00230.10217,051
01 Apr 2022234.00238.50234.00238.50233.52299,522
31 Mar 2022228.50232.00228.00232.00227.16145,451
30 Mar 2022232.50232.50224.50227.50222.75279,781
29 Mar 2022225.00229.00223.50227.50222.75249,064
28 Mar 2022224.00229.50223.00225.00220.31308,479
25 Mar 2022220.00226.50219.50226.50221.77235,238
24 Mar 2022221.00225.04220.50223.00218.3592,539
23 Mar 2022221.50227.50220.50225.00220.31193,332
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...