UK markets open in 6 hours 4 minutes
NIKKEI 225
28,088.30 -194.73 (-0.69%) HANG SENG
16,869.27 -704.31 (-4.01%) CRUDE OIL
73.97 -2.31 (-3.03%) GOLD FUTURES
1,746.40 -7.60 (-0.43%) DOW
34,347.03 +152.93 (+0.45%) BTC-GBP
13,416.62 -353.93 (-2.57%)
Sabre Insurance Group plc (SBRE.L)
LSE - LSE Delayed price. Currency in GBp (0.01 GBP)
Add to watchlist
At close: 05:54PM GMT
Time period:
28 Nov 2021 - 28 Nov 2022
Show:
Historical prices
Frequency:
Daily
Currency in GBpDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 25 Nov 2022 | 101.00 | 103.60 | 100.40 | 102.80 | 102.80 | 335,848 |
| 24 Nov 2022 | 97.00 | 102.60 | 97.00 | 102.60 | 102.60 | 521,968 |
| 23 Nov 2022 | 96.00 | 99.80 | 96.00 | 98.50 | 98.50 | 241,189 |
| 22 Nov 2022 | 97.90 | 99.40 | 96.00 | 97.00 | 97.00 | 1,055,720 |
| 21 Nov 2022 | 97.10 | 97.30 | 93.00 | 96.00 | 96.00 | 349,464 |
| 18 Nov 2022 | 96.50 | 97.80 | 96.00 | 96.70 | 96.70 | 285,823 |
| 17 Nov 2022 | 96.00 | 97.70 | 95.70 | 96.00 | 96.00 | 720,777 |
| 16 Nov 2022 | 97.90 | 97.90 | 93.00 | 96.00 | 96.00 | 956,936 |
| 15 Nov 2022 | 89.00 | 96.60 | 86.03 | 95.30 | 95.30 | 776,564 |
| 14 Nov 2022 | 90.00 | 90.96 | 88.90 | 89.60 | 89.60 | 313,005 |
| 11 Nov 2022 | 88.00 | 89.31 | 85.20 | 89.10 | 89.10 | 987,478 |
| 10 Nov 2022 | 86.50 | 87.20 | 83.40 | 85.70 | 85.70 | 607,600 |
| 09 Nov 2022 | 88.70 | 89.19 | 85.50 | 86.80 | 86.80 | 393,376 |
| 08 Nov 2022 | 86.20 | 88.53 | 84.60 | 87.00 | 87.00 | 151,143 |
| 07 Nov 2022 | 90.00 | 90.00 | 86.60 | 87.40 | 87.40 | 371,512 |
| 04 Nov 2022 | 85.50 | 88.60 | 84.94 | 87.60 | 87.60 | 487,880 |
| 03 Nov 2022 | 88.80 | 89.90 | 86.20 | 87.70 | 87.70 | 256,221 |
| 02 Nov 2022 | 88.30 | 89.90 | 85.70 | 86.60 | 86.60 | 1,591,567 |
| 01 Nov 2022 | 93.70 | 94.20 | 88.10 | 89.00 | 89.00 | 337,415 |
| 31 Oct 2022 | 88.00 | 92.40 | 87.50 | 89.80 | 89.80 | 697,834 |
| 28 Oct 2022 | 90.80 | 92.10 | 86.90 | 86.90 | 86.90 | 389,735 |
| 27 Oct 2022 | 86.90 | 90.20 | 86.90 | 89.00 | 89.00 | 551,580 |
| 26 Oct 2022 | 84.40 | 86.80 | 83.70 | 86.80 | 86.80 | 483,159 |
| 25 Oct 2022 | 83.70 | 84.90 | 81.90 | 82.80 | 82.80 | 383,566 |
| 24 Oct 2022 | 85.10 | 86.20 | 82.10 | 82.90 | 82.90 | 807,934 |
| 21 Oct 2022 | 85.00 | 88.70 | 85.00 | 85.90 | 85.90 | 291,667 |
| 20 Oct 2022 | 86.40 | 88.50 | 85.50 | 86.40 | 86.40 | 618,416 |
| 19 Oct 2022 | 85.70 | 89.85 | 85.70 | 87.20 | 87.20 | 571,014 |
| 18 Oct 2022 | 87.50 | 92.70 | 87.50 | 89.20 | 89.20 | 769,541 |
| 17 Oct 2022 | 87.50 | 91.50 | 87.50 | 90.90 | 90.90 | 1,010,106 |
| 14 Oct 2022 | 90.00 | 92.77 | 90.00 | 91.00 | 91.00 | 2,441,312 |
| 13 Oct 2022 | 90.40 | 92.80 | 87.90 | 91.00 | 91.00 | 645,129 |
| 12 Oct 2022 | 96.10 | 96.10 | 88.70 | 90.90 | 90.90 | 327,064 |
| 11 Oct 2022 | 93.10 | 96.70 | 91.10 | 91.50 | 91.50 | 434,871 |
| 10 Oct 2022 | 95.50 | 98.70 | 94.60 | 95.70 | 95.70 | 158,131 |
| 07 Oct 2022 | 99.90 | 102.00 | 96.20 | 96.20 | 96.20 | 168,586 |
| 06 Oct 2022 | 99.00 | 101.80 | 98.20 | 98.90 | 98.90 | 340,256 |
| 05 Oct 2022 | 99.00 | 99.20 | 97.10 | 98.90 | 98.90 | 802,866 |
| 04 Oct 2022 | 95.20 | 99.00 | 94.43 | 98.00 | 98.00 | 1,936,785 |
| 03 Oct 2022 | 97.00 | 99.60 | 95.00 | 95.60 | 95.60 | 551,327 |
| 30 Sept 2022 | 96.30 | 98.30 | 90.50 | 97.00 | 97.00 | 774,076 |
| 29 Sept 2022 | 97.90 | 99.40 | 95.20 | 97.00 | 97.00 | 517,939 |
| 28 Sept 2022 | 99.90 | 100.60 | 94.20 | 98.50 | 98.50 | 974,021 |
| 27 Sept 2022 | 99.00 | 100.60 | 97.40 | 98.40 | 98.40 | 864,253 |
| 26 Sept 2022 | 98.80 | 101.00 | 98.20 | 99.80 | 99.80 | 470,896 |
| 23 Sept 2022 | 103.00 | 107.80 | 99.00 | 101.20 | 101.20 | 605,147 |
| 22 Sept 2022 | 103.40 | 106.80 | 101.40 | 102.40 | 102.40 | 112,374 |
| 21 Sept 2022 | 104.00 | 108.80 | 102.40 | 103.40 | 103.40 | 175,836 |
| 20 Sept 2022 | 107.20 | 110.80 | 102.64 | 103.60 | 103.60 | 361,559 |
| 16 Sept 2022 | 103.20 | 110.60 | 103.20 | 107.80 | 107.80 | 1,700,579 |
| 15 Sept 2022 | 105.20 | 110.60 | 103.00 | 106.00 | 106.00 | 1,116,456 |
| 14 Sept 2022 | 108.60 | 110.80 | 104.60 | 105.80 | 105.80 | 323,164 |
| 13 Sept 2022 | 106.80 | 113.20 | 105.70 | 108.80 | 108.80 | 490,837 |
| 12 Sept 2022 | 109.80 | 110.40 | 106.40 | 106.80 | 106.80 | 901,332 |
| 09 Sept 2022 | 114.20 | 118.40 | 109.80 | 110.00 | 110.00 | 501,903 |
| 08 Sept 2022 | 112.20 | 115.00 | 110.80 | 111.60 | 111.60 | 520,759 |
| 07 Sept 2022 | 111.60 | 116.80 | 108.80 | 110.20 | 110.20 | 444,879 |
| 06 Sept 2022 | 109.80 | 111.40 | 107.78 | 110.00 | 110.00 | 559,423 |
| 05 Sept 2022 | 114.60 | 118.40 | 108.60 | 110.00 | 110.00 | 581,656 |
| 02 Sept 2022 | 113.80 | 118.00 | 112.40 | 113.80 | 113.80 | 302,743 |
| 01 Sept 2022 | 115.60 | 115.80 | 110.80 | 112.80 | 112.80 | 1,125,904 |
| 31 Aug 2022 | 115.60 | 122.60 | 113.00 | 114.80 | 114.80 | 351,386 |
| 30 Aug 2022 | 109.00 | 114.60 | 109.00 | 113.00 | 113.00 | 274,934 |
| 26 Aug 2022 | 115.60 | 123.60 | 113.00 | 113.20 | 113.20 | 128,101 |
| 25 Aug 2022 | 111.20 | 113.80 | 110.60 | 113.00 | 113.00 | 530,503 |
| 24 Aug 2022 | 113.00 | 114.40 | 109.97 | 110.60 | 110.60 | 148,759 |
| 23 Aug 2022 | 118.40 | 119.30 | 110.80 | 110.80 | 110.80 | 310,024 |
| 22 Aug 2022 | 120.00 | 127.40 | 114.60 | 115.40 | 115.40 | 277,964 |
| 19 Aug 2022 | 123.60 | 129.80 | 120.00 | 122.60 | 122.60 | 199,010 |
| 18 Aug 2022 | 124.00 | 129.60 | 120.20 | 121.40 | 121.40 | 203,159 |
| 18 Aug 2022 | 2.8 Dividend | |||||
| 17 Aug 2022 | 125.20 | 132.20 | 119.37 | 127.00 | 124.20 | 430,545 |
| 16 Aug 2022 | 123.20 | 128.80 | 122.00 | 127.40 | 124.59 | 3,021,457 |
| 15 Aug 2022 | 122.60 | 124.00 | 120.60 | 122.60 | 119.90 | 292,221 |
| 12 Aug 2022 | 121.20 | 124.80 | 121.20 | 122.40 | 119.70 | 293,182 |
| 11 Aug 2022 | 124.00 | 126.80 | 121.40 | 123.80 | 121.07 | 305,635 |
| 10 Aug 2022 | 123.20 | 126.80 | 122.80 | 123.20 | 120.48 | 321,679 |
| 09 Aug 2022 | 124.20 | 124.20 | 120.40 | 122.20 | 119.51 | 788,447 |
| 08 Aug 2022 | 118.00 | 123.00 | 118.00 | 119.80 | 117.16 | 400,786 |
| 05 Aug 2022 | 122.00 | 122.20 | 117.40 | 120.40 | 117.75 | 797,045 |
| 04 Aug 2022 | 112.00 | 119.56 | 112.00 | 119.00 | 116.38 | 1,129,655 |
| 03 Aug 2022 | 108.00 | 114.80 | 108.00 | 114.00 | 111.49 | 413,856 |
| 02 Aug 2022 | 114.00 | 114.00 | 109.00 | 111.20 | 108.75 | 529,154 |
| 01 Aug 2022 | 111.40 | 114.80 | 110.00 | 110.80 | 108.36 | 547,688 |
| 29 Jul 2022 | 112.60 | 116.60 | 108.00 | 109.40 | 106.99 | 1,000,596 |
| 28 Jul 2022 | 115.60 | 117.00 | 111.80 | 114.00 | 111.49 | 489,314 |
| 27 Jul 2022 | 110.00 | 117.00 | 110.00 | 115.60 | 113.05 | 10,197,230 |
| 26 Jul 2022 | 106.60 | 115.60 | 103.62 | 112.60 | 110.12 | 4,937,070 |
| 25 Jul 2022 | 100.00 | 104.88 | 100.00 | 102.40 | 100.14 | 816,548 |
| 22 Jul 2022 | 105.00 | 108.60 | 103.92 | 105.00 | 102.69 | 364,395 |
| 21 Jul 2022 | 100.00 | 108.00 | 100.00 | 105.00 | 102.69 | 259,627 |
| 20 Jul 2022 | 102.00 | 108.00 | 102.00 | 105.00 | 102.69 | 728,258 |
| 19 Jul 2022 | 103.20 | 109.60 | 103.20 | 104.60 | 102.29 | 654,143 |
| 18 Jul 2022 | 113.60 | 114.80 | 100.80 | 105.80 | 103.47 | 1,179,795 |
| 15 Jul 2022 | 111.40 | 117.36 | 105.40 | 108.00 | 105.62 | 5,784,574 |
| 14 Jul 2022 | 140.00 | 145.00 | 110.00 | 113.60 | 111.10 | 13,923,477 |
| 13 Jul 2022 | 193.20 | 196.60 | 188.60 | 188.60 | 184.44 | 93,980 |
| 12 Jul 2022 | 199.00 | 199.00 | 195.80 | 197.20 | 192.85 | 242,435 |
| 11 Jul 2022 | 197.80 | 199.80 | 196.80 | 197.00 | 192.66 | 333,067 |
| 08 Jul 2022 | 201.00 | 202.50 | 198.11 | 199.00 | 194.61 | 329,440 |
| *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.
