Sabre Insurance Group plc (SBRE.L)
LSE - LSE Delayed price. Currency in GBp (0.01 GBP)
Add to watchlist
As of 01:37PM GMT. Market open.
Time period:
20 Mar 2022 - 20 Mar 2023
Show:
Historical prices
Frequency:
Daily
Currency in GBpDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 20 Mar 2023 | 102.00 | 104.40 | 102.00 | 104.20 | 104.20 | 279,556 |
| 17 Mar 2023 | 102.00 | 104.40 | 101.65 | 104.40 | 104.40 | 848,871 |
| 16 Mar 2023 | 99.30 | 102.00 | 99.00 | 101.20 | 101.20 | 253,017 |
| 15 Mar 2023 | 98.80 | 99.80 | 93.25 | 98.60 | 98.60 | 534,496 |
| 14 Mar 2023 | 96.00 | 99.40 | 94.16 | 98.80 | 98.80 | 625,624 |
| 13 Mar 2023 | 97.60 | 101.20 | 93.20 | 96.70 | 96.70 | 383,217 |
| 10 Mar 2023 | 102.00 | 102.00 | 96.10 | 97.20 | 97.20 | 125,506 |
| 09 Mar 2023 | 100.00 | 101.60 | 99.10 | 99.10 | 99.10 | 145,294 |
| 08 Mar 2023 | 101.00 | 101.00 | 100.00 | 100.00 | 100.00 | 143,062 |
| 07 Mar 2023 | 101.00 | 102.00 | 100.00 | 101.00 | 101.00 | 255,125 |
| 06 Mar 2023 | 99.80 | 100.60 | 99.00 | 100.20 | 100.20 | 161,780 |
| 03 Mar 2023 | 99.80 | 100.62 | 99.40 | 100.00 | 100.00 | 48,098 |
| 02 Mar 2023 | 99.20 | 101.60 | 98.70 | 99.20 | 99.20 | 108,396 |
| 01 Mar 2023 | 100.20 | 100.80 | 98.56 | 99.00 | 99.00 | 93,908 |
| 28 Feb 2023 | 101.00 | 101.60 | 99.00 | 100.00 | 100.00 | 242,803 |
| 27 Feb 2023 | 101.00 | 101.00 | 97.40 | 100.00 | 100.00 | 2,236,319 |
| 24 Feb 2023 | 97.70 | 98.76 | 95.50 | 97.50 | 97.50 | 478,831 |
| 23 Feb 2023 | 97.50 | 99.00 | 96.00 | 96.20 | 96.20 | 102,635 |
| 22 Feb 2023 | 97.70 | 100.80 | 95.40 | 95.80 | 95.80 | 183,906 |
| 21 Feb 2023 | 99.10 | 100.80 | 97.60 | 98.00 | 98.00 | 80,459 |
| 20 Feb 2023 | 97.50 | 100.46 | 97.50 | 98.00 | 98.00 | 201,879 |
| 17 Feb 2023 | 98.70 | 99.28 | 98.00 | 98.30 | 98.30 | 95,551 |
| 16 Feb 2023 | 97.80 | 99.90 | 97.20 | 98.60 | 98.60 | 122,207 |
| 15 Feb 2023 | 97.60 | 99.30 | 96.92 | 97.70 | 97.70 | 301,606 |
| 14 Feb 2023 | 97.40 | 98.24 | 96.80 | 97.00 | 97.00 | 144,789 |
| 13 Feb 2023 | 97.40 | 99.90 | 96.50 | 97.20 | 97.20 | 149,973 |
| 10 Feb 2023 | 98.00 | 98.57 | 96.00 | 96.00 | 96.00 | 250,935 |
| 09 Feb 2023 | 98.00 | 98.50 | 97.60 | 98.00 | 98.00 | 209,889 |
| 08 Feb 2023 | 98.40 | 99.50 | 97.70 | 98.40 | 98.40 | 196,999 |
| 07 Feb 2023 | 100.00 | 100.00 | 96.72 | 97.80 | 97.80 | 176,946 |
| 06 Feb 2023 | 100.40 | 101.80 | 98.70 | 99.50 | 99.50 | 187,542 |
| 03 Feb 2023 | 104.80 | 104.80 | 100.00 | 100.20 | 100.20 | 277,699 |
| 02 Feb 2023 | 100.00 | 104.20 | 99.50 | 102.60 | 102.60 | 1,083,694 |
| 01 Feb 2023 | 103.20 | 103.65 | 98.40 | 98.40 | 98.40 | 258,217 |
| 31 Jan 2023 | 100.00 | 103.60 | 98.90 | 103.00 | 103.00 | 254,144 |
| 30 Jan 2023 | 101.60 | 103.00 | 98.30 | 99.20 | 99.20 | 250,286 |
| 27 Jan 2023 | 98.20 | 101.00 | 97.30 | 99.40 | 99.40 | 661,008 |
| 26 Jan 2023 | 94.10 | 96.90 | 93.10 | 95.10 | 95.10 | 5,999,038 |
| 25 Jan 2023 | 98.70 | 98.70 | 92.00 | 94.00 | 94.00 | 3,231,781 |
| 24 Jan 2023 | 97.20 | 98.80 | 96.90 | 96.90 | 96.90 | 499,570 |
| 23 Jan 2023 | 96.60 | 99.70 | 96.60 | 97.60 | 97.60 | 53,800 |
| 20 Jan 2023 | 99.10 | 99.79 | 96.60 | 96.60 | 96.60 | 199,797 |
| 19 Jan 2023 | 99.00 | 99.90 | 96.86 | 98.20 | 98.20 | 212,849 |
| 18 Jan 2023 | 99.30 | 99.30 | 96.70 | 96.70 | 96.70 | 430,575 |
| 17 Jan 2023 | 101.20 | 101.20 | 97.60 | 97.90 | 97.90 | 1,019,913 |
| 16 Jan 2023 | 96.90 | 100.80 | 96.80 | 99.80 | 99.80 | 842,112 |
| 13 Jan 2023 | 99.20 | 100.20 | 96.90 | 96.90 | 96.90 | 1,383,803 |
| 12 Jan 2023 | 102.00 | 103.80 | 99.20 | 99.70 | 99.70 | 142,435 |
| 11 Jan 2023 | 103.00 | 105.00 | 98.00 | 102.00 | 102.00 | 2,282,764 |
| 10 Jan 2023 | 108.40 | 108.40 | 106.40 | 107.00 | 107.00 | 308,296 |
| 09 Jan 2023 | 107.20 | 108.00 | 105.80 | 107.00 | 107.00 | 132,374 |
| 06 Jan 2023 | 108.20 | 108.20 | 106.95 | 107.00 | 107.00 | 1,106,930 |
| 05 Jan 2023 | 108.20 | 108.20 | 106.40 | 107.00 | 107.00 | 354,204 |
| 04 Jan 2023 | 107.80 | 108.20 | 105.60 | 108.20 | 108.20 | 173,841 |
| 03 Jan 2023 | 106.80 | 108.20 | 104.00 | 106.00 | 106.00 | 291,899 |
| 30 Dec 2022 | 107.40 | 107.40 | 104.80 | 106.40 | 106.40 | 102,580 |
| 29 Dec 2022 | 107.80 | 107.80 | 103.40 | 105.20 | 105.20 | 142,948 |
| 28 Dec 2022 | 106.20 | 108.00 | 103.40 | 105.00 | 105.00 | 164,167 |
| 23 Dec 2022 | 105.60 | 108.20 | 104.40 | 108.20 | 108.20 | 46,494 |
| 22 Dec 2022 | 105.40 | 108.00 | 104.00 | 104.20 | 104.20 | 267,237 |
| 21 Dec 2022 | 102.20 | 105.40 | 102.00 | 104.80 | 104.80 | 100,862 |
| 20 Dec 2022 | 105.20 | 108.00 | 102.80 | 103.00 | 103.00 | 454,515 |
| 19 Dec 2022 | 104.60 | 105.40 | 103.20 | 103.20 | 103.20 | 166,398 |
| 16 Dec 2022 | 106.00 | 108.20 | 104.20 | 106.00 | 106.00 | 781,766 |
| 15 Dec 2022 | 105.20 | 106.80 | 103.20 | 106.00 | 106.00 | 119,119 |
| 14 Dec 2022 | 105.00 | 106.80 | 104.00 | 104.40 | 104.40 | 357,629 |
| 13 Dec 2022 | 105.20 | 106.80 | 103.00 | 105.00 | 105.00 | 267,664 |
| 12 Dec 2022 | 103.20 | 105.50 | 103.00 | 104.80 | 104.80 | 256,398 |
| 09 Dec 2022 | 103.20 | 104.80 | 102.32 | 103.20 | 103.20 | 69,097 |
| 08 Dec 2022 | 103.40 | 104.60 | 103.40 | 104.20 | 104.20 | 167,212 |
| 07 Dec 2022 | 108.20 | 108.20 | 103.20 | 103.20 | 103.20 | 138,029 |
| 06 Dec 2022 | 105.40 | 106.00 | 104.40 | 105.60 | 105.60 | 275,709 |
| 05 Dec 2022 | 104.60 | 107.20 | 104.18 | 105.40 | 105.40 | 301,521 |
| 02 Dec 2022 | 105.80 | 106.80 | 103.00 | 105.80 | 105.80 | 106,759 |
| 01 Dec 2022 | 103.80 | 104.82 | 102.60 | 103.00 | 103.00 | 246,306 |
| 30 Nov 2022 | 104.00 | 104.00 | 100.30 | 103.00 | 103.00 | 13,777,441 |
| 29 Nov 2022 | 105.00 | 105.60 | 101.60 | 102.40 | 102.40 | 803,596 |
| 28 Nov 2022 | 102.80 | 104.80 | 101.00 | 104.80 | 104.80 | 618,974 |
| 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 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2023 Yahoo. All rights reserved.
