UK markets open in 6 hours 4 minutes

Sabre Insurance Group plc (SBRE.L)

LSE - LSE Delayed price. Currency in GBp (0.01 GBP)
Add to watchlist
102.80+0.20 (+0.19%)
At close: 05:54PM GMT
Time period:
28 Nov 2021 - 28 Nov 2022
Show:
Historical prices
Frequency:
Daily
Currency in GBpDownload
DateOpenHighLowClose*Adj. close**Volume
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
26 Oct 202284.4086.8083.7086.8086.80483,159
25 Oct 202283.7084.9081.9082.8082.80383,566
24 Oct 202285.1086.2082.1082.9082.90807,934
21 Oct 202285.0088.7085.0085.9085.90291,667
20 Oct 202286.4088.5085.5086.4086.40618,416
19 Oct 202285.7089.8585.7087.2087.20571,014
18 Oct 202287.5092.7087.5089.2089.20769,541
17 Oct 202287.5091.5087.5090.9090.901,010,106
14 Oct 202290.0092.7790.0091.0091.002,441,312
13 Oct 202290.4092.8087.9091.0091.00645,129
12 Oct 202296.1096.1088.7090.9090.90327,064
11 Oct 202293.1096.7091.1091.5091.50434,871
10 Oct 202295.5098.7094.6095.7095.70158,131
07 Oct 202299.90102.0096.2096.2096.20168,586
06 Oct 202299.00101.8098.2098.9098.90340,256
05 Oct 202299.0099.2097.1098.9098.90802,866
04 Oct 202295.2099.0094.4398.0098.001,936,785
03 Oct 202297.0099.6095.0095.6095.60551,327
30 Sept 202296.3098.3090.5097.0097.00774,076
29 Sept 202297.9099.4095.2097.0097.00517,939
28 Sept 202299.90100.6094.2098.5098.50974,021
27 Sept 202299.00100.6097.4098.4098.40864,253
26 Sept 202298.80101.0098.2099.8099.80470,896
23 Sept 2022103.00107.8099.00101.20101.20605,147
22 Sept 2022103.40106.80101.40102.40102.40112,374
21 Sept 2022104.00108.80102.40103.40103.40175,836
20 Sept 2022107.20110.80102.64103.60103.60361,559
16 Sept 2022103.20110.60103.20107.80107.801,700,579
15 Sept 2022105.20110.60103.00106.00106.001,116,456
14 Sept 2022108.60110.80104.60105.80105.80323,164
13 Sept 2022106.80113.20105.70108.80108.80490,837
12 Sept 2022109.80110.40106.40106.80106.80901,332
09 Sept 2022114.20118.40109.80110.00110.00501,903
08 Sept 2022112.20115.00110.80111.60111.60520,759
07 Sept 2022111.60116.80108.80110.20110.20444,879
06 Sept 2022109.80111.40107.78110.00110.00559,423
05 Sept 2022114.60118.40108.60110.00110.00581,656
02 Sept 2022113.80118.00112.40113.80113.80302,743
01 Sept 2022115.60115.80110.80112.80112.801,125,904
31 Aug 2022115.60122.60113.00114.80114.80351,386
30 Aug 2022109.00114.60109.00113.00113.00274,934
26 Aug 2022115.60123.60113.00113.20113.20128,101
25 Aug 2022111.20113.80110.60113.00113.00530,503
24 Aug 2022113.00114.40109.97110.60110.60148,759
23 Aug 2022118.40119.30110.80110.80110.80310,024
22 Aug 2022120.00127.40114.60115.40115.40277,964
19 Aug 2022123.60129.80120.00122.60122.60199,010
18 Aug 2022124.00129.60120.20121.40121.40203,159
18 Aug 20222.8 Dividend
17 Aug 2022125.20132.20119.37127.00124.20430,545
16 Aug 2022123.20128.80122.00127.40124.593,021,457
15 Aug 2022122.60124.00120.60122.60119.90292,221
12 Aug 2022121.20124.80121.20122.40119.70293,182
11 Aug 2022124.00126.80121.40123.80121.07305,635
10 Aug 2022123.20126.80122.80123.20120.48321,679
09 Aug 2022124.20124.20120.40122.20119.51788,447
08 Aug 2022118.00123.00118.00119.80117.16400,786
05 Aug 2022122.00122.20117.40120.40117.75797,045
04 Aug 2022112.00119.56112.00119.00116.381,129,655
03 Aug 2022108.00114.80108.00114.00111.49413,856
02 Aug 2022114.00114.00109.00111.20108.75529,154
01 Aug 2022111.40114.80110.00110.80108.36547,688
29 Jul 2022112.60116.60108.00109.40106.991,000,596
28 Jul 2022115.60117.00111.80114.00111.49489,314
27 Jul 2022110.00117.00110.00115.60113.0510,197,230
26 Jul 2022106.60115.60103.62112.60110.124,937,070
25 Jul 2022100.00104.88100.00102.40100.14816,548
22 Jul 2022105.00108.60103.92105.00102.69364,395
21 Jul 2022100.00108.00100.00105.00102.69259,627
20 Jul 2022102.00108.00102.00105.00102.69728,258
19 Jul 2022103.20109.60103.20104.60102.29654,143
18 Jul 2022113.60114.80100.80105.80103.471,179,795
15 Jul 2022111.40117.36105.40108.00105.625,784,574
14 Jul 2022140.00145.00110.00113.60111.1013,923,477
13 Jul 2022193.20196.60188.60188.60184.4493,980
12 Jul 2022199.00199.00195.80197.20192.85242,435
11 Jul 2022197.80199.80196.80197.00192.66333,067
08 Jul 2022201.00202.50198.11199.00194.61329,440
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...