UK markets closed

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
DateOpenHighLowClose*Adj. close**Volume
24 Sept 2021220.00220.00217.00218.50218.50439,596
23 Sept 2021221.00226.00218.00220.50220.50212,165
22 Sept 2021216.00224.50216.00221.00221.00156,999
21 Sept 2021219.00224.50217.58218.00218.00242,938
20 Sept 2021230.00230.00217.00218.00218.00208,444
17 Sept 2021218.50227.50217.00227.50227.50232,594
16 Sept 2021215.00224.50215.00219.00219.00199,053
15 Sept 2021219.50226.48216.00216.00216.00158,281
14 Sept 2021225.00225.00220.50222.50222.50216,169
13 Sept 2021223.00224.00220.50224.00224.0023,877
10 Sept 2021214.50223.17213.00221.00221.00253,280
09 Sept 2021215.00217.50211.00216.50216.50233,239
08 Sept 2021217.50219.82214.00214.00214.00208,286
07 Sept 2021223.50223.50218.50219.00219.0097,732
06 Sept 2021226.00230.00222.00224.00224.00162,066
03 Sept 2021225.00229.00219.50225.50225.50179,938
02 Sept 2021222.00226.69221.00222.50222.501,032,927
01 Sept 2021224.50225.00220.00221.00221.00229,492
31 Aug 2021215.00221.00212.40221.00221.00879,973
27 Aug 2021214.50215.50212.50214.00214.00440,898
26 Aug 2021215.00215.00212.50214.00214.001,478,906
25 Aug 2021218.00218.00213.33215.00215.00328,835
24 Aug 2021220.00220.00216.45218.00218.0082,469
23 Aug 2021221.50221.50216.82217.00217.00305,202
20 Aug 2021223.00224.50220.50221.50221.50109,741
19 Aug 2021223.50225.00220.00220.00220.00411,923
19 Aug 20213.7 Dividend
18 Aug 2021226.00230.00226.00227.00223.30307,367
17 Aug 2021225.00228.00223.00227.50223.79270,637
16 Aug 2021226.00229.50223.50225.00221.33145,715
13 Aug 2021227.50231.50225.50225.50221.82108,424
12 Aug 2021230.00232.00227.46229.00225.271,112,448
11 Aug 2021226.00230.00225.00227.50223.791,110,835
10 Aug 2021226.00229.00225.37227.00223.302,629,826
09 Aug 2021228.00229.50224.00224.50220.841,200,813
06 Aug 2021228.00230.95226.00226.00222.32177,292
05 Aug 2021226.50230.00226.14228.50224.78219,228
04 Aug 2021229.00233.50226.00227.00223.30299,621
03 Aug 2021226.50231.25225.00229.00225.27261,611
02 Aug 2021232.50236.00226.50226.50222.81188,965
30 Jul 2021229.00232.50226.50232.50228.71357,872
29 Jul 2021232.50236.50229.00230.00226.251,118,167
28 Jul 2021250.00253.50226.00232.00228.227,011,871
27 Jul 2021260.00264.00254.00254.00249.86334,362
26 Jul 2021267.50276.00260.50265.00260.6881,169
23 Jul 2021262.50272.00259.00270.00265.60186,844
22 Jul 2021257.50264.50254.00264.50260.19147,737
21 Jul 2021252.00257.50252.00254.50250.35685,586
20 Jul 2021259.00264.00252.50252.50248.38173,389
19 Jul 2021266.50268.50255.50258.00253.79159,080
16 Jul 2021266.50267.00259.84264.00259.7091,715
15 Jul 2021263.00266.51255.17261.50257.24101,288
14 Jul 2021260.00260.00255.83258.50254.29154,890
13 Jul 2021260.00261.50254.00258.00253.79106,405
12 Jul 2021259.00264.50258.00258.00253.79173,278
09 Jul 2021255.50258.00254.28258.00253.7972,082
08 Jul 2021256.50257.50255.50255.50251.3470,649
07 Jul 2021256.00261.50254.89257.50253.30423,989
06 Jul 2021253.00256.00253.00256.00251.83178,718
05 Jul 2021257.50264.00253.00254.50250.35525,266
02 Jul 2021265.00265.00253.50255.50251.34321,134
01 Jul 2021265.00265.00254.50256.00251.83304,895
30 Jun 2021257.00260.00255.00255.00250.84189,700
29 Jun 2021260.50261.00258.50258.50254.2985,844
28 Jun 2021258.00261.00257.50259.50255.2754,048
25 Jun 2021257.00260.00255.00258.50254.29124,427
24 Jun 2021261.00263.23256.50257.50253.30180,045
23 Jun 2021261.50264.00256.50260.50256.25349,146
22 Jun 2021258.00261.29256.00261.00256.75811,107
21 Jun 2021262.00262.00255.78260.50256.25506,174
18 Jun 2021264.00267.50255.50255.50251.346,534,550
17 Jun 2021261.50264.00260.00260.00255.76343,791
16 Jun 2021268.00268.52262.00262.50258.22505,979
15 Jun 2021259.50267.08259.50265.50261.17336,687
14 Jun 2021267.00269.50263.00265.00260.68751,587
11 Jun 2021265.00267.00260.50267.00262.65169,870
10 Jun 2021263.00263.00260.00262.00257.73238,468
09 Jun 2021257.00262.50257.00261.00256.75287,214
08 Jun 2021265.00266.00259.50261.50257.24192,521
07 Jun 2021264.50265.50258.00261.50257.24382,991
04 Jun 2021270.00270.00261.00264.50260.19451,609
03 Jun 2021259.00266.00259.00266.00261.66331,846
02 Jun 2021270.00270.00263.50263.50259.21354,883
01 Jun 2021263.00266.00261.89266.00261.66763,298
28 May 2021268.50268.50258.50262.00257.73318,575
27 May 2021262.00265.61260.00260.00255.76993,513
26 May 2021257.50266.00257.50263.50259.21349,347
25 May 2021265.00265.00262.50262.50258.22353,008
24 May 2021270.00270.00262.00264.50260.19117,459
21 May 2021254.00265.00254.00265.00260.68239,023
20 May 2021263.50264.00261.00261.50257.24196,099
19 May 2021260.50265.76259.50261.00256.75458,789
18 May 2021260.50262.50256.02262.00257.73919,013
17 May 2021264.00272.48257.50259.00254.78154,708
14 May 2021253.00273.84253.00263.00258.71335,278
13 May 2021253.00258.00253.00256.50252.32399,361
12 May 2021257.00258.50253.50254.50250.35276,902
11 May 2021260.00260.00255.00257.00252.81160,055
10 May 2021264.00264.00259.50259.50255.27175,636
07 May 2021264.50264.50261.00261.00256.75220,925
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...