Sabre Insurance Group (SBRE) Share Price

Insurance Sector

  1. Home
    2. /
  2. Company
    3. /
  3. Sabre Insurance Group

Date Open High Low Close* Volume
16/07/2025 151.80p 153.00p 150.40p 152.00p 239799
15/07/2025 152.00p 153.60p 150.60p 151.40p 193037
14/07/2025 143.20p 151.80p 143.20p 151.80p 517852
11/07/2025 148.80p 150.00p 146.20p 148.80p 135342
10/07/2025 149.00p 150.00p 148.00p 149.80p 661077
09/07/2025 149.00p 149.00p 141.41p 148.60p 534436
08/07/2025 149.00p 149.00p 144.00p 148.00p 321647
07/07/2025 145.20p 147.80p 141.40p 144.20p 503031
04/07/2025 148.40p 148.80p 142.20p 144.00p 586183
03/07/2025 147.60p 147.80p 146.40p 147.20p 2679101
02/07/2025 146.00p 148.20p 145.60p 147.20p 734157
01/07/2025 145.00p 148.40p 145.00p 146.60p 283349
30/06/2025 147.40p 148.80p 144.60p 147.80p 156523
27/06/2025 144.60p 147.80p 143.40p 147.60p 497158
26/06/2025 144.00p 145.60p 143.20p 144.60p 327218
25/06/2025 143.00p 144.20p 141.00p 143.80p 560066
24/06/2025 142.60p 144.00p 139.80p 143.00p 315640
23/06/2025 140.00p 141.00p 138.60p 140.20p 302536
20/06/2025 135.00p 142.60p 135.00p 140.60p 575464
19/06/2025 142.00p 142.80p 136.60p 140.60p 352314
18/06/2025 139.80p 141.60p 138.65p 140.80p 296457
17/06/2025 139.00p 139.80p 136.21p 139.20p 938621
16/06/2025 136.20p 139.00p 134.11p 137.40p 357790
13/06/2025 137.20p 137.20p 135.00p 137.00p 286256
12/06/2025 137.00p 139.00p 136.00p 138.00p 134910
11/06/2025 136.20p 139.00p 133.40p 137.60p 215258
10/06/2025 134.40p 138.20p 134.40p 136.20p 159890
09/06/2025 136.40p 138.40p 134.40p 135.80p 468216
06/06/2025 131.00p 136.42p 129.40p 135.60p 608611
05/06/2025 133.40p 135.80p 128.20p 133.00p 237450
04/06/2025 131.60p 133.20p 129.40p 131.80p 215610
03/06/2025 127.00p 132.00p 127.00p 130.40p 187225
02/06/2025 127.60p 132.00p 127.60p 130.40p 174559
30/05/2025 130.40p 142.98p 130.40p 131.80p 1300474
29/05/2025 128.20p 141.40p 128.20p 130.20p 261713
28/05/2025 125.00p 139.50p 125.00p 128.60p 1616976
27/05/2025 126.80p 132.20p 125.20p 127.00p 472995
23/05/2025 125.00p 133.40p 123.55p 124.40p 573887
22/05/2025 134.00p 134.00p 126.52p 127.00p 533366
21/05/2025 130.00p 136.40p 130.00p 135.60p 490746
20/05/2025 134.20p 137.20p 134.03p 135.80p 110734
19/05/2025 135.00p 136.60p 133.00p 135.20p 204159
16/05/2025 137.40p 137.40p 133.00p 136.00p 448045
15/05/2025 136.80p 137.20p 135.00p 136.20p 747696
14/05/2025 136.00p 136.80p 134.40p 135.20p 1252288
13/05/2025 134.00p 136.20p 134.00p 134.80p 428328
12/05/2025 135.20p 135.40p 132.60p 134.20p 569331
09/05/2025 127.60p 135.20p 127.60p 134.00p 883240
08/05/2025 127.20p 135.00p 127.20p 133.60p 1905073
07/05/2025 130.20p 134.00p 130.10p 133.00p 596363
06/05/2025 128.20p 130.80p 124.90p 130.80p 624873
02/05/2025 128.20p 128.80p 126.47p 127.80p 439146
01/05/2025 126.00p 128.40p 125.80p 126.80p 525866
30/04/2025 122.00p 137.10p 122.00p 125.80p 1342723
29/04/2025 124.40p 128.20p 122.60p 123.20p 1912649
28/04/2025 127.60p 128.40p 125.80p 125.80p 115603
25/04/2025 130.00p 130.00p 125.00p 126.40p 580284
24/04/2025 129.60p 129.60p 126.60p 128.00p 286102
23/04/2025 127.00p 129.60p 126.20p 127.00p 549150
22/04/2025 127.40p 131.80p 124.20p 127.00p 586366
17/04/2025 135.40p 138.50p 125.20p 127.00p 1459135
16/04/2025 142.60p 143.40p 127.43p 142.60p 1398977
15/04/2025 139.00p 142.20p 127.30p 138.80p 1953735
14/04/2025 129.60p 137.40p 127.34p 135.60p 1470337
11/04/2025 125.20p 130.60p 124.60p 129.20p 1259407
10/04/2025 124.20p 127.00p 120.60p 125.00p 846724
09/04/2025 119.80p 122.40p 118.60p 120.40p 543371
08/04/2025 124.40p 124.40p 121.40p 123.00p 4522020
07/04/2025 123.00p 125.80p 120.00p 121.60p 1310532
04/04/2025 135.00p 135.00p 125.80p 127.00p 560602
03/04/2025 133.00p 133.59p 130.04p 132.80p 1495325
02/04/2025 132.80p 133.80p 130.17p 133.00p 407669
01/04/2025 129.40p 134.00p 128.35p 132.60p 1860243
31/03/2025 125.20p 130.00p 125.00p 129.20p 1560264
28/03/2025 125.00p 127.40p 125.00p 125.40p 806925
27/03/2025 132.60p 132.60p 125.80p 127.00p 516184
26/03/2025 127.40p 131.60p 126.33p 127.00p 679974
25/03/2025 128.20p 130.20p 126.80p 127.00p 445652
24/03/2025 125.00p 129.90p 125.00p 127.20p 420967
21/03/2025 130.00p 132.40p 124.80p 125.20p 968004
20/03/2025 130.40p 132.20p 130.40p 130.40p 825949
19/03/2025 131.60p 133.35p 130.80p 130.80p 1159477
18/03/2025 133.20p 137.80p 130.20p 131.60p 3468952
17/03/2025 125.00p 126.76p 124.00p 124.00p 791127
14/03/2025 125.40p 125.94p 124.60p 124.80p 276472
13/03/2025 126.00p 126.00p 124.80p 125.00p 201370
12/03/2025 125.00p 126.00p 123.80p 125.00p 1078760
11/03/2025 125.60p 129.80p 123.00p 125.00p 1248781
10/03/2025 127.00p 127.00p 125.34p 126.40p 384682
07/03/2025 125.40p 128.00p 125.20p 126.00p 991288
06/03/2025 127.00p 127.71p 124.60p 125.00p 238468
05/03/2025 128.20p 128.20p 125.00p 125.00p 187459
04/03/2025 130.00p 130.60p 126.21p 127.00p 196660
03/03/2025 128.60p 132.00p 128.00p 129.40p 903604
28/02/2025 125.00p 129.20p 124.80p 128.20p 178921
27/02/2025 132.00p 132.00p 126.40p 128.00p 1031253
26/02/2025 129.00p 130.80p 124.80p 128.00p 1028674
25/02/2025 126.60p 129.20p 124.00p 125.00p 66599
24/02/2025 126.40p 130.60p 125.60p 126.40p 79303
21/02/2025 132.60p 132.80p 126.30p 126.40p 697148
20/02/2025 130.00p 130.00p 126.00p 128.00p 1659992
19/02/2025 131.00p 131.00p 127.20p 130.60p 214029
18/02/2025 128.60p 130.69p 128.40p 129.20p 83329
17/02/2025 129.40p 135.40p 128.40p 128.40p 115213
14/02/2025 130.20p 132.40p 130.00p 130.00p 121842
13/02/2025 130.20p 132.60p 128.40p 131.00p 942976
12/02/2025 134.00p 135.80p 131.40p 131.40p 155907
11/02/2025 132.40p 134.10p 131.80p 132.00p 52211
10/02/2025 136.00p 136.00p 132.80p 132.80p 71114
07/02/2025 132.00p 135.00p 132.00p 133.80p 989504
06/02/2025 131.00p 135.80p 131.00p 133.00p 153899
05/02/2025 133.60p 133.80p 132.00p 133.20p 41247
04/02/2025 132.00p 133.80p 131.00p 133.40p 250795
03/02/2025 131.60p 133.20p 130.00p 131.20p 135481
31/01/2025 132.00p 134.40p 132.00p 132.40p 98368
30/01/2025 131.00p 134.40p 131.00p 133.00p 80261
29/01/2025 138.40p 138.40p 131.80p 131.80p 82195
28/01/2025 133.00p 134.40p 132.00p 133.40p 497238
27/01/2025 134.40p 139.80p 131.60p 132.00p 151745
24/01/2025 140.00p 140.00p 134.00p 134.20p 164404
23/01/2025 138.60p 138.60p 135.00p 136.20p 110820
22/01/2025 138.40p 140.00p 136.00p 136.00p 99257
21/01/2025 135.40p 139.60p 134.20p 138.20p 472373
20/01/2025 135.60p 135.60p 132.90p 135.00p 632936
17/01/2025 135.60p 135.60p 133.40p 133.80p 617530
16/01/2025 132.40p 134.00p 131.60p 134.00p 188905
15/01/2025 130.80p 132.60p 130.80p 132.00p 218048
14/01/2025 131.00p 132.20p 129.20p 129.40p 226143
13/01/2025 138.00p 138.00p 131.20p 131.40p 410829
10/01/2025 134.20p 134.46p 132.00p 133.00p 894555
09/01/2025 136.80p 136.80p 134.00p 134.40p 367099
08/01/2025 142.60p 142.60p 135.20p 137.00p 313956
07/01/2025 140.20p 140.60p 138.00p 138.40p 777922
06/01/2025 138.00p 141.80p 138.00p 141.00p 675809
03/01/2025 138.60p 139.80p 137.74p 139.60p 59697
02/01/2025 139.00p 140.00p 137.80p 138.80p 180069
31/12/2024 137.60p 139.00p 137.14p 138.00p 39661
30/12/2024 137.00p 139.00p 136.20p 138.00p 107549
27/12/2024 142.60p 142.60p 138.00p 138.00p 133300
24/12/2024 142.40p 142.40p 137.20p 138.80p 125029
23/12/2024 137.00p 140.00p 136.43p 137.80p 176023
20/12/2024 140.00p 140.60p 135.80p 137.00p 1101114
19/12/2024 139.00p 142.40p 138.06p 140.40p 1287533
18/12/2024 137.60p 140.80p 136.60p 139.40p 2151976
17/12/2024 137.00p 138.53p 135.20p 136.80p 2112098
16/12/2024 137.00p 137.40p 134.40p 136.80p 270054
13/12/2024 138.80p 138.80p 136.80p 137.00p 694078
12/12/2024 138.00p 138.80p 136.40p 136.80p 622761
11/12/2024 140.00p 141.00p 138.00p 138.00p 594435
10/12/2024 142.00p 142.20p 139.40p 140.60p 647201
09/12/2024 137.00p 142.80p 135.82p 142.00p 1496398
06/12/2024 135.00p 137.00p 132.21p 136.00p 2522401
05/12/2024 129.40p 133.40p 129.40p 132.40p 794609
04/12/2024 135.00p 135.00p 130.00p 131.80p 799534
03/12/2024 130.80p 132.50p 130.00p 130.80p 369822
02/12/2024 131.00p 134.60p 130.00p 130.60p 1637998
29/11/2024 133.20p 133.20p 130.40p 131.20p 251699
28/11/2024 135.00p 135.00p 131.45p 134.00p 378624
27/11/2024 127.80p 132.20p 127.80p 130.40p 250910
26/11/2024 130.20p 132.00p 130.00p 131.40p 117668
25/11/2024 135.00p 135.00p 129.00p 131.80p 1444906
22/11/2024 131.20p 132.80p 131.00p 131.80p 217334
21/11/2024 129.00p 131.60p 129.00p 131.00p 2367071
20/11/2024 131.00p 132.80p 127.88p 129.00p 1275686
19/11/2024 131.00p 132.30p 130.20p 131.20p 123131
18/11/2024 135.00p 135.00p 131.00p 131.80p 53588
15/11/2024 132.60p 135.00p 132.60p 133.00p 143037
14/11/2024 128.80p 133.80p 128.80p 132.20p 2478640
13/11/2024 128.00p 129.80p 128.00p 128.20p 216366
12/11/2024 132.00p 132.20p 129.00p 129.00p 160737
11/11/2024 133.40p 133.80p 132.00p 132.40p 104371
08/11/2024 133.00p 133.22p 130.00p 132.20p 356895
07/11/2024 132.40p 137.40p 132.40p 133.20p 60429
06/11/2024 140.80p 140.80p 132.00p 132.60p 330253
05/11/2024 141.60p 141.60p 135.00p 135.00p 604485
04/11/2024 135.40p 138.62p 135.20p 137.40p 261684
01/11/2024 140.00p 140.00p 136.20p 136.80p 477070
31/10/2024 135.80p 137.60p 135.00p 136.80p 346619
30/10/2024 130.00p 140.00p 129.20p 139.00p 1683476
29/10/2024 130.00p 133.40p 129.40p 130.00p 1164071
28/10/2024 137.60p 137.60p 132.00p 132.00p 216693
25/10/2024 136.20p 137.40p 133.40p 135.40p 1176663
24/10/2024 134.60p 137.40p 134.00p 134.60p 313942
23/10/2024 132.00p 135.80p 130.48p 134.60p 1021723
22/10/2024 136.80p 137.00p 124.40p 132.20p 2462835
21/10/2024 138.00p 141.80p 135.44p 137.40p 637393
18/10/2024 143.00p 143.40p 139.80p 140.00p 1076037
17/10/2024 141.40p 142.20p 140.40p 140.80p 1176905
16/10/2024 143.60p 143.60p 140.00p 142.00p 776347
15/10/2024 140.00p 142.40p 139.40p 141.00p 1889870
14/10/2024 140.40p 140.40p 137.60p 139.60p 449637
11/10/2024 140.80p 141.60p 140.20p 141.00p 29293
10/10/2024 141.60p 142.00p 140.60p 142.00p 35134
09/10/2024 141.40p 147.80p 140.20p 141.80p 121422
08/10/2024 141.00p 141.30p 140.20p 140.80p 208937
07/10/2024 141.80p 141.80p 140.20p 141.20p 153016
04/10/2024 139.20p 142.60p 139.20p 141.60p 171516
03/10/2024 138.40p 141.60p 138.20p 139.60p 261221
02/10/2024 139.40p 140.60p 138.85p 139.00p 293651
01/10/2024 141.80p 142.00p 139.96p 140.00p 57232

*Close Price adjusted for both dividends and splits