UK Markets close in 2 hrs 31 mins

Sabre Insurance Group plc (SBRE.L)

LSE - LSE Delayed price. Currency in GBp (0.01 GBP)
Add to watchlist
104.20-0.20 (-0.19%)
As of 01:37PM GMT. Market open.
Time period:
20 Mar 2022 - 20 Mar 2023
Show:
Historical prices
Frequency:
Daily
Currency in GBpDownload
DateOpenHighLowClose*Adj. close**Volume
20 Mar 2023102.00104.40102.00104.20104.20279,556
17 Mar 2023102.00104.40101.65104.40104.40848,871
16 Mar 202399.30102.0099.00101.20101.20253,017
15 Mar 202398.8099.8093.2598.6098.60534,496
14 Mar 202396.0099.4094.1698.8098.80625,624
13 Mar 202397.60101.2093.2096.7096.70383,217
10 Mar 2023102.00102.0096.1097.2097.20125,506
09 Mar 2023100.00101.6099.1099.1099.10145,294
08 Mar 2023101.00101.00100.00100.00100.00143,062
07 Mar 2023101.00102.00100.00101.00101.00255,125
06 Mar 202399.80100.6099.00100.20100.20161,780
03 Mar 202399.80100.6299.40100.00100.0048,098
02 Mar 202399.20101.6098.7099.2099.20108,396
01 Mar 2023100.20100.8098.5699.0099.0093,908
28 Feb 2023101.00101.6099.00100.00100.00242,803
27 Feb 2023101.00101.0097.40100.00100.002,236,319
24 Feb 202397.7098.7695.5097.5097.50478,831
23 Feb 202397.5099.0096.0096.2096.20102,635
22 Feb 202397.70100.8095.4095.8095.80183,906
21 Feb 202399.10100.8097.6098.0098.0080,459
20 Feb 202397.50100.4697.5098.0098.00201,879
17 Feb 202398.7099.2898.0098.3098.3095,551
16 Feb 202397.8099.9097.2098.6098.60122,207
15 Feb 202397.6099.3096.9297.7097.70301,606
14 Feb 202397.4098.2496.8097.0097.00144,789
13 Feb 202397.4099.9096.5097.2097.20149,973
10 Feb 202398.0098.5796.0096.0096.00250,935
09 Feb 202398.0098.5097.6098.0098.00209,889
08 Feb 202398.4099.5097.7098.4098.40196,999
07 Feb 2023100.00100.0096.7297.8097.80176,946
06 Feb 2023100.40101.8098.7099.5099.50187,542
03 Feb 2023104.80104.80100.00100.20100.20277,699
02 Feb 2023100.00104.2099.50102.60102.601,083,694
01 Feb 2023103.20103.6598.4098.4098.40258,217
31 Jan 2023100.00103.6098.90103.00103.00254,144
30 Jan 2023101.60103.0098.3099.2099.20250,286
27 Jan 202398.20101.0097.3099.4099.40661,008
26 Jan 202394.1096.9093.1095.1095.105,999,038
25 Jan 202398.7098.7092.0094.0094.003,231,781
24 Jan 202397.2098.8096.9096.9096.90499,570
23 Jan 202396.6099.7096.6097.6097.6053,800
20 Jan 202399.1099.7996.6096.6096.60199,797
19 Jan 202399.0099.9096.8698.2098.20212,849
18 Jan 202399.3099.3096.7096.7096.70430,575
17 Jan 2023101.20101.2097.6097.9097.901,019,913
16 Jan 202396.90100.8096.8099.8099.80842,112
13 Jan 202399.20100.2096.9096.9096.901,383,803
12 Jan 2023102.00103.8099.2099.7099.70142,435
11 Jan 2023103.00105.0098.00102.00102.002,282,764
10 Jan 2023108.40108.40106.40107.00107.00308,296
09 Jan 2023107.20108.00105.80107.00107.00132,374
06 Jan 2023108.20108.20106.95107.00107.001,106,930
05 Jan 2023108.20108.20106.40107.00107.00354,204
04 Jan 2023107.80108.20105.60108.20108.20173,841
03 Jan 2023106.80108.20104.00106.00106.00291,899
30 Dec 2022107.40107.40104.80106.40106.40102,580
29 Dec 2022107.80107.80103.40105.20105.20142,948
28 Dec 2022106.20108.00103.40105.00105.00164,167
23 Dec 2022105.60108.20104.40108.20108.2046,494
22 Dec 2022105.40108.00104.00104.20104.20267,237
21 Dec 2022102.20105.40102.00104.80104.80100,862
20 Dec 2022105.20108.00102.80103.00103.00454,515
19 Dec 2022104.60105.40103.20103.20103.20166,398
16 Dec 2022106.00108.20104.20106.00106.00781,766
15 Dec 2022105.20106.80103.20106.00106.00119,119
14 Dec 2022105.00106.80104.00104.40104.40357,629
13 Dec 2022105.20106.80103.00105.00105.00267,664
12 Dec 2022103.20105.50103.00104.80104.80256,398
09 Dec 2022103.20104.80102.32103.20103.2069,097
08 Dec 2022103.40104.60103.40104.20104.20167,212
07 Dec 2022108.20108.20103.20103.20103.20138,029
06 Dec 2022105.40106.00104.40105.60105.60275,709
05 Dec 2022104.60107.20104.18105.40105.40301,521
02 Dec 2022105.80106.80103.00105.80105.80106,759
01 Dec 2022103.80104.82102.60103.00103.00246,306
30 Nov 2022104.00104.00100.30103.00103.0013,777,441
29 Nov 2022105.00105.60101.60102.40102.40803,596
28 Nov 2022102.80104.80101.00104.80104.80618,974
25 Nov 2022101.00103.60100.40102.80102.80335,848
24 Nov 202297.00102.6097.00102.60102.60521,968
23 Nov 202296.0099.8096.0098.5098.50241,189
22 Nov 202297.9099.4096.0097.0097.001,055,720
21 Nov 202297.1097.3093.0096.0096.00349,464
18 Nov 202296.5097.8096.0096.7096.70285,823
17 Nov 202296.0097.7095.7096.0096.00720,777
16 Nov 202297.9097.9093.0096.0096.00956,936
15 Nov 202289.0096.6086.0395.3095.30776,564
14 Nov 202290.0090.9688.9089.6089.60313,005
11 Nov 202288.0089.3185.2089.1089.10987,478
10 Nov 202286.5087.2083.4085.7085.70607,600
09 Nov 202288.7089.1985.5086.8086.80393,376
08 Nov 202286.2088.5384.6087.0087.00151,143
07 Nov 202290.0090.0086.6087.4087.40371,512
04 Nov 202285.5088.6084.9487.6087.60487,880
03 Nov 202288.8089.9086.2087.7087.70256,221
02 Nov 202288.3089.9085.7086.6086.601,591,567
01 Nov 202293.7094.2088.1089.0089.00337,415
31 Oct 202288.0092.4087.5089.8089.80697,834
28 Oct 202290.8092.1086.9086.9086.90389,735
27 Oct 202286.9090.2086.9089.0089.00551,580
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...