UK Markets closed
NIKKEI 225
28,871.78 +324.80 (+1.14%) HANG SENG
20,040.86 -134.76 (-0.67%) CRUDE OIL
88.39 -1.02 (-1.14%) GOLD FUTURES
1,795.00 -3.10 (-0.17%) DOW
33,912.44 +151.39 (+0.45%) BTC-GBP
19,981.67 -280.21 (-1.38%)
Sabre Insurance Group plc (SBRE.L)
LSE - LSE Delayed price. Currency in GBp (0.01 GBP)
Add to watchlist
At close: 04:45PM BST
Time period:
15 Aug 2021 - 15 Aug 2022
Show:
Historical prices
Frequency:
Daily
Currency in GBpDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 15 Aug 2022 | 121.00 | 124.00 | 120.60 | 122.60 | 122.60 | 222,183 |
| 12 Aug 2022 | 121.20 | 124.80 | 121.20 | 122.40 | 122.40 | 293,182 |
| 11 Aug 2022 | 124.00 | 126.80 | 121.40 | 123.80 | 123.80 | 305,635 |
| 10 Aug 2022 | 123.20 | 126.80 | 122.80 | 123.20 | 123.20 | 321,679 |
| 09 Aug 2022 | 124.20 | 124.20 | 120.40 | 122.20 | 122.20 | 788,447 |
| 08 Aug 2022 | 118.00 | 123.00 | 118.00 | 119.80 | 119.80 | 400,786 |
| 05 Aug 2022 | 122.00 | 122.20 | 117.40 | 120.40 | 120.40 | 797,045 |
| 04 Aug 2022 | 112.00 | 119.56 | 112.00 | 119.00 | 119.00 | 1,129,655 |
| 03 Aug 2022 | 108.00 | 114.80 | 108.00 | 114.00 | 114.00 | 413,856 |
| 02 Aug 2022 | 114.00 | 114.00 | 109.00 | 111.20 | 111.20 | 529,154 |
| 01 Aug 2022 | 111.40 | 114.80 | 110.00 | 110.80 | 110.80 | 547,688 |
| 29 Jul 2022 | 112.60 | 116.60 | 108.00 | 109.40 | 109.40 | 1,000,596 |
| 28 Jul 2022 | 115.60 | 117.00 | 111.80 | 114.00 | 114.00 | 489,314 |
| 27 Jul 2022 | 110.00 | 117.00 | 110.00 | 115.60 | 115.60 | 10,197,230 |
| 26 Jul 2022 | 106.60 | 115.60 | 103.62 | 112.60 | 112.60 | 4,937,070 |
| 25 Jul 2022 | 100.00 | 104.88 | 100.00 | 102.40 | 102.40 | 816,548 |
| 22 Jul 2022 | 105.00 | 108.60 | 103.92 | 105.00 | 105.00 | 364,395 |
| 21 Jul 2022 | 100.00 | 108.00 | 100.00 | 105.00 | 105.00 | 259,627 |
| 20 Jul 2022 | 102.00 | 108.00 | 102.00 | 105.00 | 105.00 | 728,258 |
| 19 Jul 2022 | 103.20 | 109.60 | 103.20 | 104.60 | 104.60 | 654,143 |
| 18 Jul 2022 | 113.60 | 114.80 | 100.80 | 105.80 | 105.80 | 1,179,795 |
| 15 Jul 2022 | 111.40 | 117.36 | 105.40 | 108.00 | 108.00 | 5,784,574 |
| 14 Jul 2022 | 140.00 | 145.00 | 110.00 | 113.60 | 113.60 | 13,923,477 |
| 13 Jul 2022 | 193.20 | 196.60 | 188.60 | 188.60 | 188.60 | 93,980 |
| 12 Jul 2022 | 199.00 | 199.00 | 195.80 | 197.20 | 197.20 | 242,435 |
| 11 Jul 2022 | 197.80 | 199.80 | 196.80 | 197.00 | 197.00 | 333,067 |
| 08 Jul 2022 | 201.00 | 202.50 | 198.11 | 199.00 | 199.00 | 329,440 |
| 07 Jul 2022 | 201.00 | 206.00 | 201.00 | 203.00 | 203.00 | 408,073 |
| 06 Jul 2022 | 203.00 | 204.00 | 200.50 | 201.50 | 201.50 | 320,248 |
| 05 Jul 2022 | 206.00 | 206.00 | 199.60 | 201.50 | 201.50 | 333,866 |
| 04 Jul 2022 | 206.50 | 206.50 | 204.50 | 205.00 | 205.00 | 859,270 |
| 01 Jul 2022 | 205.50 | 208.50 | 201.50 | 205.50 | 205.50 | 120,807 |
| 30 Jun 2022 | 206.50 | 208.00 | 205.00 | 205.50 | 205.50 | 137,455 |
| 29 Jun 2022 | 217.00 | 217.00 | 204.50 | 206.50 | 206.50 | 431,730 |
| 28 Jun 2022 | 207.00 | 211.50 | 207.00 | 210.00 | 210.00 | 619,571 |
| 27 Jun 2022 | 201.00 | 207.50 | 201.00 | 206.50 | 206.50 | 93,055 |
| 24 Jun 2022 | 205.50 | 207.50 | 205.00 | 205.50 | 205.50 | 92,047 |
| 23 Jun 2022 | 205.00 | 207.00 | 203.80 | 205.50 | 205.50 | 55,661 |
| 22 Jun 2022 | 206.00 | 208.70 | 203.00 | 205.00 | 205.00 | 136,704 |
| 21 Jun 2022 | 211.50 | 214.00 | 210.00 | 210.00 | 210.00 | 272,264 |
| 20 Jun 2022 | 212.00 | 212.00 | 208.35 | 212.00 | 212.00 | 98,205 |
| 17 Jun 2022 | 209.50 | 212.50 | 208.00 | 210.00 | 210.00 | 735,745 |
| 16 Jun 2022 | 217.00 | 217.00 | 209.87 | 212.00 | 212.00 | 1,507,484 |
| 15 Jun 2022 | 210.00 | 218.00 | 210.00 | 215.50 | 215.50 | 1,148,796 |
| 14 Jun 2022 | 2.10 | 2.16 | 2.10 | 2.13 | 2.13 | 357,325 |
| 13 Jun 2022 | 211.50 | 215.50 | 210.00 | 214.00 | 214.00 | 222,763 |
| 10 Jun 2022 | 215.00 | 215.00 | 210.50 | 213.50 | 213.50 | 194,040 |
| 09 Jun 2022 | 216.00 | 218.60 | 212.00 | 214.00 | 214.00 | 803,535 |
| 08 Jun 2022 | 215.00 | 220.00 | 210.50 | 212.00 | 212.00 | 603,190 |
| 07 Jun 2022 | 210.00 | 220.00 | 210.00 | 215.00 | 215.00 | 923,580 |
| 06 Jun 2022 | 215.00 | 218.20 | 211.50 | 214.50 | 214.50 | 145,703 |
| 01 Jun 2022 | 211.50 | 215.48 | 206.00 | 209.50 | 209.50 | 223,536 |
| 31 May 2022 | 204.00 | 210.50 | 204.00 | 210.00 | 210.00 | 431,747 |
| 30 May 2022 | 215.00 | 219.50 | 204.50 | 204.50 | 204.50 | 361,397 |
| 27 May 2022 | 213.50 | 215.38 | 208.00 | 212.00 | 212.00 | 2,839,240 |
| 26 May 2022 | 210.50 | 212.50 | 209.00 | 209.50 | 209.50 | 180,579 |
| 25 May 2022 | 216.00 | 218.50 | 208.00 | 208.00 | 208.00 | 544,701 |
| 24 May 2022 | 216.50 | 218.50 | 214.50 | 217.00 | 217.00 | 97,891 |
| 23 May 2022 | 215.50 | 219.50 | 215.00 | 216.00 | 216.00 | 785,777 |
| 20 May 2022 | 218.00 | 219.00 | 213.00 | 215.50 | 215.50 | 263,355 |
| 19 May 2022 | 217.00 | 219.00 | 210.00 | 216.50 | 216.50 | 497,912 |
| 18 May 2022 | 215.00 | 218.00 | 213.20 | 215.00 | 215.00 | 223,920 |
| 17 May 2022 | 211.50 | 213.50 | 209.30 | 213.00 | 213.00 | 369,351 |
| 16 May 2022 | 205.00 | 209.50 | 204.50 | 209.00 | 209.00 | 139,848 |
| 13 May 2022 | 208.50 | 209.50 | 203.00 | 205.50 | 205.50 | 99,874 |
| 12 May 2022 | 212.50 | 212.50 | 203.88 | 207.00 | 207.00 | 65,872 |
| 11 May 2022 | 204.00 | 208.00 | 203.00 | 206.50 | 206.50 | 2,245,593 |
| 10 May 2022 | 207.50 | 208.50 | 203.50 | 205.00 | 205.00 | 158,805 |
| 09 May 2022 | 204.50 | 206.50 | 201.94 | 205.50 | 205.50 | 156,605 |
| 06 May 2022 | 206.00 | 206.50 | 203.80 | 205.50 | 205.50 | 100,298 |
| 05 May 2022 | 210.50 | 211.37 | 203.00 | 204.50 | 204.50 | 266,115 |
| 04 May 2022 | 213.00 | 213.00 | 208.50 | 210.00 | 210.00 | 132,857 |
| 03 May 2022 | 210.00 | 215.00 | 210.00 | 215.00 | 215.00 | 178,096 |
| 29 Apr 2022 | 214.00 | 214.00 | 209.83 | 210.00 | 210.00 | 99,438 |
| 28 Apr 2022 | 211.50 | 215.50 | 209.00 | 212.00 | 212.00 | 179,252 |
| 28 Apr 2022 | 4.6 Dividend | |||||
| 27 Apr 2022 | 216.50 | 220.50 | 211.80 | 220.50 | 215.90 | 130,938 |
| 26 Apr 2022 | 217.50 | 217.50 | 213.00 | 216.00 | 211.49 | 207,945 |
| 25 Apr 2022 | 214.00 | 219.50 | 213.35 | 215.50 | 211.00 | 107,434 |
| 22 Apr 2022 | 214.50 | 222.50 | 214.00 | 217.50 | 212.96 | 298,029 |
| 21 Apr 2022 | 216.00 | 220.19 | 214.50 | 215.00 | 210.51 | 421,020 |
| 20 Apr 2022 | 214.50 | 216.50 | 213.50 | 215.00 | 210.51 | 254,270 |
| 19 Apr 2022 | 222.50 | 224.00 | 210.35 | 217.50 | 212.96 | 173,708 |
| 14 Apr 2022 | 226.50 | 226.50 | 212.34 | 222.00 | 217.37 | 169,379 |
| 13 Apr 2022 | 229.00 | 231.00 | 223.75 | 225.00 | 220.31 | 178,291 |
| 12 Apr 2022 | 227.50 | 229.00 | 222.00 | 229.00 | 224.22 | 1,406,316 |
| 11 Apr 2022 | 230.00 | 231.60 | 227.00 | 227.50 | 222.75 | 191,885 |
| 08 Apr 2022 | 234.50 | 234.50 | 227.50 | 230.00 | 225.20 | 249,869 |
| 07 Apr 2022 | 242.00 | 242.00 | 226.50 | 229.00 | 224.22 | 656,570 |
| 06 Apr 2022 | 237.00 | 239.50 | 235.00 | 237.00 | 232.06 | 945,484 |
| 05 Apr 2022 | 234.50 | 238.00 | 233.00 | 237.00 | 232.06 | 699,149 |
| 04 Apr 2022 | 239.00 | 242.50 | 233.00 | 235.00 | 230.10 | 217,051 |
| 01 Apr 2022 | 234.00 | 238.50 | 234.00 | 238.50 | 233.52 | 299,522 |
| 31 Mar 2022 | 228.50 | 232.00 | 228.00 | 232.00 | 227.16 | 145,451 |
| 30 Mar 2022 | 232.50 | 232.50 | 224.50 | 227.50 | 222.75 | 279,781 |
| 29 Mar 2022 | 225.00 | 229.00 | 223.50 | 227.50 | 222.75 | 249,064 |
| 28 Mar 2022 | 224.00 | 229.50 | 223.00 | 225.00 | 220.31 | 308,479 |
| 25 Mar 2022 | 220.00 | 226.50 | 219.50 | 226.50 | 221.77 | 235,238 |
| 24 Mar 2022 | 221.00 | 225.04 | 220.50 | 223.00 | 218.35 | 92,539 |
| 23 Mar 2022 | 221.50 | 227.50 | 220.50 | 225.00 | 220.31 | 193,332 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2022 Yahoo. All rights reserved.
