Sabre Insurance Group plc (SBRE.L)
LSE - LSE Delayed price. Currency in GBp
Add to watchlist
218.50-2.00 (-0.91%)
At close: 5:05PM BST
Show:
Historical prices
Frequency:
Daily
Currency in GBp
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 24 Sept 2021 | 220.00 | 220.00 | 217.00 | 218.50 | 218.50 | 439,596 |
| 23 Sept 2021 | 221.00 | 226.00 | 218.00 | 220.50 | 220.50 | 212,165 |
| 22 Sept 2021 | 216.00 | 224.50 | 216.00 | 221.00 | 221.00 | 156,999 |
| 21 Sept 2021 | 219.00 | 224.50 | 217.58 | 218.00 | 218.00 | 242,938 |
| 20 Sept 2021 | 230.00 | 230.00 | 217.00 | 218.00 | 218.00 | 208,444 |
| 17 Sept 2021 | 218.50 | 227.50 | 217.00 | 227.50 | 227.50 | 232,594 |
| 16 Sept 2021 | 215.00 | 224.50 | 215.00 | 219.00 | 219.00 | 199,053 |
| 15 Sept 2021 | 219.50 | 226.48 | 216.00 | 216.00 | 216.00 | 158,281 |
| 14 Sept 2021 | 225.00 | 225.00 | 220.50 | 222.50 | 222.50 | 216,169 |
| 13 Sept 2021 | 223.00 | 224.00 | 220.50 | 224.00 | 224.00 | 23,877 |
| 10 Sept 2021 | 214.50 | 223.17 | 213.00 | 221.00 | 221.00 | 253,280 |
| 09 Sept 2021 | 215.00 | 217.50 | 211.00 | 216.50 | 216.50 | 233,239 |
| 08 Sept 2021 | 217.50 | 219.82 | 214.00 | 214.00 | 214.00 | 208,286 |
| 07 Sept 2021 | 223.50 | 223.50 | 218.50 | 219.00 | 219.00 | 97,732 |
| 06 Sept 2021 | 226.00 | 230.00 | 222.00 | 224.00 | 224.00 | 162,066 |
| 03 Sept 2021 | 225.00 | 229.00 | 219.50 | 225.50 | 225.50 | 179,938 |
| 02 Sept 2021 | 222.00 | 226.69 | 221.00 | 222.50 | 222.50 | 1,032,927 |
| 01 Sept 2021 | 224.50 | 225.00 | 220.00 | 221.00 | 221.00 | 229,492 |
| 31 Aug 2021 | 215.00 | 221.00 | 212.40 | 221.00 | 221.00 | 879,973 |
| 27 Aug 2021 | 214.50 | 215.50 | 212.50 | 214.00 | 214.00 | 440,898 |
| 26 Aug 2021 | 215.00 | 215.00 | 212.50 | 214.00 | 214.00 | 1,478,906 |
| 25 Aug 2021 | 218.00 | 218.00 | 213.33 | 215.00 | 215.00 | 328,835 |
| 24 Aug 2021 | 220.00 | 220.00 | 216.45 | 218.00 | 218.00 | 82,469 |
| 23 Aug 2021 | 221.50 | 221.50 | 216.82 | 217.00 | 217.00 | 305,202 |
| 20 Aug 2021 | 223.00 | 224.50 | 220.50 | 221.50 | 221.50 | 109,741 |
| 19 Aug 2021 | 223.50 | 225.00 | 220.00 | 220.00 | 220.00 | 411,923 |
| 19 Aug 2021 | 3.7 Dividend | |||||
| 18 Aug 2021 | 226.00 | 230.00 | 226.00 | 227.00 | 223.30 | 307,367 |
| 17 Aug 2021 | 225.00 | 228.00 | 223.00 | 227.50 | 223.79 | 270,637 |
| 16 Aug 2021 | 226.00 | 229.50 | 223.50 | 225.00 | 221.33 | 145,715 |
| 13 Aug 2021 | 227.50 | 231.50 | 225.50 | 225.50 | 221.82 | 108,424 |
| 12 Aug 2021 | 230.00 | 232.00 | 227.46 | 229.00 | 225.27 | 1,112,448 |
| 11 Aug 2021 | 226.00 | 230.00 | 225.00 | 227.50 | 223.79 | 1,110,835 |
| 10 Aug 2021 | 226.00 | 229.00 | 225.37 | 227.00 | 223.30 | 2,629,826 |
| 09 Aug 2021 | 228.00 | 229.50 | 224.00 | 224.50 | 220.84 | 1,200,813 |
| 06 Aug 2021 | 228.00 | 230.95 | 226.00 | 226.00 | 222.32 | 177,292 |
| 05 Aug 2021 | 226.50 | 230.00 | 226.14 | 228.50 | 224.78 | 219,228 |
| 04 Aug 2021 | 229.00 | 233.50 | 226.00 | 227.00 | 223.30 | 299,621 |
| 03 Aug 2021 | 226.50 | 231.25 | 225.00 | 229.00 | 225.27 | 261,611 |
| 02 Aug 2021 | 232.50 | 236.00 | 226.50 | 226.50 | 222.81 | 188,965 |
| 30 Jul 2021 | 229.00 | 232.50 | 226.50 | 232.50 | 228.71 | 357,872 |
| 29 Jul 2021 | 232.50 | 236.50 | 229.00 | 230.00 | 226.25 | 1,118,167 |
| 28 Jul 2021 | 250.00 | 253.50 | 226.00 | 232.00 | 228.22 | 7,011,871 |
| 27 Jul 2021 | 260.00 | 264.00 | 254.00 | 254.00 | 249.86 | 334,362 |
| 26 Jul 2021 | 267.50 | 276.00 | 260.50 | 265.00 | 260.68 | 81,169 |
| 23 Jul 2021 | 262.50 | 272.00 | 259.00 | 270.00 | 265.60 | 186,844 |
| 22 Jul 2021 | 257.50 | 264.50 | 254.00 | 264.50 | 260.19 | 147,737 |
| 21 Jul 2021 | 252.00 | 257.50 | 252.00 | 254.50 | 250.35 | 685,586 |
| 20 Jul 2021 | 259.00 | 264.00 | 252.50 | 252.50 | 248.38 | 173,389 |
| 19 Jul 2021 | 266.50 | 268.50 | 255.50 | 258.00 | 253.79 | 159,080 |
| 16 Jul 2021 | 266.50 | 267.00 | 259.84 | 264.00 | 259.70 | 91,715 |
| 15 Jul 2021 | 263.00 | 266.51 | 255.17 | 261.50 | 257.24 | 101,288 |
| 14 Jul 2021 | 260.00 | 260.00 | 255.83 | 258.50 | 254.29 | 154,890 |
| 13 Jul 2021 | 260.00 | 261.50 | 254.00 | 258.00 | 253.79 | 106,405 |
| 12 Jul 2021 | 259.00 | 264.50 | 258.00 | 258.00 | 253.79 | 173,278 |
| 09 Jul 2021 | 255.50 | 258.00 | 254.28 | 258.00 | 253.79 | 72,082 |
| 08 Jul 2021 | 256.50 | 257.50 | 255.50 | 255.50 | 251.34 | 70,649 |
| 07 Jul 2021 | 256.00 | 261.50 | 254.89 | 257.50 | 253.30 | 423,989 |
| 06 Jul 2021 | 253.00 | 256.00 | 253.00 | 256.00 | 251.83 | 178,718 |
| 05 Jul 2021 | 257.50 | 264.00 | 253.00 | 254.50 | 250.35 | 525,266 |
| 02 Jul 2021 | 265.00 | 265.00 | 253.50 | 255.50 | 251.34 | 321,134 |
| 01 Jul 2021 | 265.00 | 265.00 | 254.50 | 256.00 | 251.83 | 304,895 |
| 30 Jun 2021 | 257.00 | 260.00 | 255.00 | 255.00 | 250.84 | 189,700 |
| 29 Jun 2021 | 260.50 | 261.00 | 258.50 | 258.50 | 254.29 | 85,844 |
| 28 Jun 2021 | 258.00 | 261.00 | 257.50 | 259.50 | 255.27 | 54,048 |
| 25 Jun 2021 | 257.00 | 260.00 | 255.00 | 258.50 | 254.29 | 124,427 |
| 24 Jun 2021 | 261.00 | 263.23 | 256.50 | 257.50 | 253.30 | 180,045 |
| 23 Jun 2021 | 261.50 | 264.00 | 256.50 | 260.50 | 256.25 | 349,146 |
| 22 Jun 2021 | 258.00 | 261.29 | 256.00 | 261.00 | 256.75 | 811,107 |
| 21 Jun 2021 | 262.00 | 262.00 | 255.78 | 260.50 | 256.25 | 506,174 |
| 18 Jun 2021 | 264.00 | 267.50 | 255.50 | 255.50 | 251.34 | 6,534,550 |
| 17 Jun 2021 | 261.50 | 264.00 | 260.00 | 260.00 | 255.76 | 343,791 |
| 16 Jun 2021 | 268.00 | 268.52 | 262.00 | 262.50 | 258.22 | 505,979 |
| 15 Jun 2021 | 259.50 | 267.08 | 259.50 | 265.50 | 261.17 | 336,687 |
| 14 Jun 2021 | 267.00 | 269.50 | 263.00 | 265.00 | 260.68 | 751,587 |
| 11 Jun 2021 | 265.00 | 267.00 | 260.50 | 267.00 | 262.65 | 169,870 |
| 10 Jun 2021 | 263.00 | 263.00 | 260.00 | 262.00 | 257.73 | 238,468 |
| 09 Jun 2021 | 257.00 | 262.50 | 257.00 | 261.00 | 256.75 | 287,214 |
| 08 Jun 2021 | 265.00 | 266.00 | 259.50 | 261.50 | 257.24 | 192,521 |
| 07 Jun 2021 | 264.50 | 265.50 | 258.00 | 261.50 | 257.24 | 382,991 |
| 04 Jun 2021 | 270.00 | 270.00 | 261.00 | 264.50 | 260.19 | 451,609 |
| 03 Jun 2021 | 259.00 | 266.00 | 259.00 | 266.00 | 261.66 | 331,846 |
| 02 Jun 2021 | 270.00 | 270.00 | 263.50 | 263.50 | 259.21 | 354,883 |
| 01 Jun 2021 | 263.00 | 266.00 | 261.89 | 266.00 | 261.66 | 763,298 |
| 28 May 2021 | 268.50 | 268.50 | 258.50 | 262.00 | 257.73 | 318,575 |
| 27 May 2021 | 262.00 | 265.61 | 260.00 | 260.00 | 255.76 | 993,513 |
| 26 May 2021 | 257.50 | 266.00 | 257.50 | 263.50 | 259.21 | 349,347 |
| 25 May 2021 | 265.00 | 265.00 | 262.50 | 262.50 | 258.22 | 353,008 |
| 24 May 2021 | 270.00 | 270.00 | 262.00 | 264.50 | 260.19 | 117,459 |
| 21 May 2021 | 254.00 | 265.00 | 254.00 | 265.00 | 260.68 | 239,023 |
| 20 May 2021 | 263.50 | 264.00 | 261.00 | 261.50 | 257.24 | 196,099 |
| 19 May 2021 | 260.50 | 265.76 | 259.50 | 261.00 | 256.75 | 458,789 |
| 18 May 2021 | 260.50 | 262.50 | 256.02 | 262.00 | 257.73 | 919,013 |
| 17 May 2021 | 264.00 | 272.48 | 257.50 | 259.00 | 254.78 | 154,708 |
| 14 May 2021 | 253.00 | 273.84 | 253.00 | 263.00 | 258.71 | 335,278 |
| 13 May 2021 | 253.00 | 258.00 | 253.00 | 256.50 | 252.32 | 399,361 |
| 12 May 2021 | 257.00 | 258.50 | 253.50 | 254.50 | 250.35 | 276,902 |
| 11 May 2021 | 260.00 | 260.00 | 255.00 | 257.00 | 252.81 | 160,055 |
| 10 May 2021 | 264.00 | 264.00 | 259.50 | 259.50 | 255.27 | 175,636 |
| 07 May 2021 | 264.50 | 264.50 | 261.00 | 261.00 | 256.75 | 220,925 |
| *Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits. | ||||||
Loading more data...
© 2021 Verizon Media. All rights reserved.
