Sabre Insurance Group (SBRE) Share Price

Insurance Sector

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

Date Open High Low Close* Volume
09/02/2024 154.00p 156.30p 153.00p 154.00p 27007
08/02/2024 154.00p 155.80p 154.00p 154.00p 26751
07/02/2024 154.00p 156.40p 153.00p 154.00p 48728
06/02/2024 154.00p 156.40p 152.00p 154.00p 63558
05/02/2024 154.00p 156.30p 153.55p 154.40p 19655
02/02/2024 154.20p 154.20p 153.55p 154.20p 558823
01/02/2024 155.00p 159.40p 153.55p 155.00p 562737
31/01/2024 154.20p 154.20p 153.04p 154.20p 166665
30/01/2024 153.20p 157.80p 152.74p 153.80p 177794
29/01/2024 157.80p 158.00p 150.00p 153.40p 6407
26/01/2024 153.80p 159.40p 153.80p 156.40p 17157
25/01/2024 153.20p 160.00p 153.00p 153.20p 128423
24/01/2024 154.40p 156.80p 154.00p 154.40p 6365
23/01/2024 159.00p 159.00p 147.00p 154.80p 3962209
22/01/2024 154.60p 157.80p 154.40p 157.40p 1645130
19/01/2024 157.20p 157.40p 154.00p 154.00p 33219
18/01/2024 152.80p 159.20p 152.40p 154.60p 109543
17/01/2024 154.80p 156.20p 154.07p 156.20p 1344797
16/01/2024 154.80p 157.00p 150.00p 155.20p 1670556
15/01/2024 152.00p 155.80p 152.00p 153.60p 65551
12/01/2024 152.00p 154.80p 152.00p 152.20p 24316
11/01/2024 155.00p 155.00p 152.00p 152.40p 23673
10/01/2024 156.00p 156.00p 150.27p 153.60p 30647
09/01/2024 156.00p 156.00p 151.00p 152.40p 37645
08/01/2024 152.80p 154.60p 151.82p 152.80p 26011
05/01/2024 154.40p 155.40p 150.80p 153.40p 229985
04/01/2024 155.80p 155.80p 154.45p 155.00p 18831
03/01/2024 154.00p 154.00p 151.56p 154.00p 55918
02/01/2024 151.00p 155.20p 150.00p 153.60p 63992
29/12/2023 150.00p 151.60p 150.00p 151.40p 51639
28/12/2023 148.40p 151.00p 148.07p 151.00p 171668
27/12/2023 145.00p 149.40p 142.80p 149.00p 35037
22/12/2023 146.40p 147.60p 145.60p 147.60p 24992
21/12/2023 144.40p 148.80p 143.00p 145.00p 64630
20/12/2023 149.00p 149.00p 140.00p 146.40p 360326
19/12/2023 143.20p 145.00p 142.60p 144.00p 325859
18/12/2023 142.00p 145.80p 140.00p 143.40p 71301
15/12/2023 141.40p 143.60p 139.80p 142.40p 141351
14/12/2023 144.00p 144.00p 140.00p 142.00p 55201
13/12/2023 145.80p 145.80p 139.20p 143.60p 68767
12/12/2023 142.00p 142.00p 140.00p 141.20p 27020
11/12/2023 145.20p 145.20p 140.00p 142.40p 75340
08/12/2023 141.20p 142.40p 138.00p 140.00p 100661
07/12/2023 143.00p 143.40p 139.00p 141.80p 37627
06/12/2023 147.00p 147.00p 139.20p 139.20p 57008
05/12/2023 148.60p 148.60p 139.20p 142.00p 3836
04/12/2023 141.00p 144.40p 139.20p 143.00p 55177
01/12/2023 146.60p 146.60p 139.20p 142.40p 197699
30/11/2023 143.20p 148.80p 139.20p 139.40p 207085
29/11/2023 146.00p 146.00p 143.40p 143.40p 51198
28/11/2023 146.40p 147.02p 142.00p 145.00p 193248
27/11/2023 149.80p 149.80p 146.36p 149.00p 75902
24/11/2023 148.20p 149.00p 147.00p 149.00p 355735
23/11/2023 145.20p 149.80p 145.00p 149.00p 87003
22/11/2023 147.80p 150.80p 142.20p 144.00p 242383
21/11/2023 147.80p 149.00p 146.00p 148.20p 343353
20/11/2023 143.00p 147.80p 140.20p 144.40p 86280
17/11/2023 151.00p 151.00p 142.40p 142.40p 106857
16/11/2023 150.40p 150.40p 145.00p 145.60p 78981
15/11/2023 148.00p 151.00p 145.20p 147.20p 78793
14/11/2023 144.00p 148.80p 143.81p 147.80p 82394
13/11/2023 147.00p 148.60p 141.05p 146.20p 84589
10/11/2023 148.80p 148.80p 145.40p 148.60p 62733
09/11/2023 140.60p 149.20p 139.20p 149.20p 182951
08/11/2023 145.20p 149.60p 141.60p 141.60p 617043
07/11/2023 147.80p 149.40p 143.25p 147.80p 133791
06/11/2023 148.60p 153.80p 140.00p 141.20p 124404
03/11/2023 148.20p 156.20p 142.75p 147.80p 310005
02/11/2023 156.00p 157.20p 146.20p 149.00p 401887
01/11/2023 149.80p 150.84p 146.10p 147.00p 125632
31/10/2023 153.60p 153.60p 145.40p 147.00p 234745
30/10/2023 147.00p 148.06p 146.80p 147.00p 14564
27/10/2023 146.00p 147.03p 145.20p 145.40p 51004
26/10/2023 150.40p 153.20p 145.40p 148.20p 37912
25/10/2023 150.80p 156.00p 150.00p 150.00p 14621
24/10/2023 149.80p 152.00p 146.00p 152.00p 128888
23/10/2023 150.00p 152.20p 147.82p 152.00p 104536
20/10/2023 150.00p 155.60p 145.90p 154.60p 184258
19/10/2023 155.00p 156.80p 149.20p 152.00p 1120594
18/10/2023 160.00p 160.00p 145.40p 150.00p 125682
17/10/2023 154.00p 163.20p 154.00p 154.00p 47016
16/10/2023 158.20p 163.22p 154.73p 155.00p 274675
13/10/2023 161.20p 164.10p 158.20p 158.20p 31732
12/10/2023 161.80p 164.80p 158.80p 158.80p 109362
11/10/2023 168.00p 168.00p 159.00p 164.00p 1426963
10/10/2023 158.00p 168.00p 158.00p 165.40p 748819
09/10/2023 159.00p 162.80p 159.00p 160.00p 60168
06/10/2023 153.80p 165.80p 150.00p 161.20p 286981
05/10/2023 151.80p 152.40p 148.40p 151.40p 73979
04/10/2023 150.00p 152.00p 148.80p 150.60p 55107
03/10/2023 146.80p 153.06p 146.60p 146.80p 17497
02/10/2023 150.20p 154.97p 150.20p 150.20p 39377
29/09/2023 148.00p 155.60p 148.00p 151.40p 6664
28/09/2023 147.00p 155.40p 147.00p 150.80p 676698
27/09/2023 153.00p 154.20p 148.20p 153.40p 50587
26/09/2023 149.60p 152.23p 149.00p 150.00p 53860
25/09/2023 150.00p 153.40p 150.00p 152.00p 230086
22/09/2023 153.20p 154.40p 150.20p 152.20p 513638
21/09/2023 151.40p 154.80p 151.20p 153.20p 22253
20/09/2023 151.80p 153.80p 148.20p 151.40p 49422
19/09/2023 148.00p 154.40p 148.00p 151.00p 388088
18/09/2023 152.20p 154.40p 148.40p 149.00p 15819
15/09/2023 151.60p 153.35p 148.60p 152.00p 215828
14/09/2023 149.40p 153.40p 148.61p 153.40p 1981733
13/09/2023 152.40p 154.80p 149.00p 149.00p 1832270
12/09/2023 157.80p 159.40p 152.20p 153.00p 288655
11/09/2023 157.60p 159.20p 153.00p 158.40p 265252
08/09/2023 152.60p 153.40p 150.80p 152.40p 25666
07/09/2023 154.60p 156.20p 150.73p 151.20p 75391
06/09/2023 151.80p 154.20p 150.60p 151.80p 18079
05/09/2023 154.60p 154.60p 150.20p 151.00p 21691
04/09/2023 154.20p 154.20p 152.00p 153.00p 388438
01/09/2023 153.60p 153.90p 151.00p 153.60p 72841
31/08/2023 154.40p 154.40p 152.60p 153.40p 81877
30/08/2023 152.40p 154.60p 152.00p 154.00p 221189
29/08/2023 153.20p 157.32p 151.63p 152.00p 125644
25/08/2023 155.00p 155.00p 153.20p 153.20p 42410
24/08/2023 156.20p 160.80p 152.00p 155.00p 381714
23/08/2023 155.00p 157.00p 155.00p 155.80p 49674
22/08/2023 164.80p 164.80p 154.80p 156.00p 128559
21/08/2023 163.00p 166.00p 156.00p 163.20p 476772
18/08/2023 161.80p 165.00p 156.60p 163.80p 273996
17/08/2023 158.00p 164.60p 156.64p 160.60p 304262
16/08/2023 151.80p 158.60p 151.80p 158.20p 134002
15/08/2023 149.20p 152.00p 147.00p 151.20p 374544
14/08/2023 147.00p 151.00p 145.00p 151.00p 86451
11/08/2023 149.60p 151.00p 148.86p 151.00p 58375
10/08/2023 149.80p 152.00p 147.80p 152.00p 694625
09/08/2023 147.40p 149.80p 145.60p 148.80p 261785
08/08/2023 146.60p 149.60p 145.60p 148.20p 72208
07/08/2023 148.60p 149.80p 144.20p 146.60p 95825
04/08/2023 145.00p 146.00p 142.20p 145.00p 48024
03/08/2023 139.00p 147.40p 138.79p 144.60p 680965
02/08/2023 139.80p 141.00p 137.26p 140.60p 1236069
01/08/2023 138.00p 139.80p 138.00p 139.60p 35264
31/07/2023 138.00p 140.00p 136.80p 138.00p 114400
28/07/2023 136.20p 139.40p 130.20p 138.00p 54464
27/07/2023 138.00p 139.80p 135.41p 138.80p 50742
26/07/2023 138.00p 139.00p 135.82p 138.40p 48647
25/07/2023 133.60p 138.40p 133.60p 138.00p 221236
24/07/2023 129.40p 135.00p 129.40p 133.60p 70464
21/07/2023 129.20p 129.80p 127.20p 129.40p 215109
20/07/2023 127.80p 130.00p 127.60p 130.00p 113302
19/07/2023 125.00p 127.40p 125.00p 127.40p 581895
18/07/2023 125.00p 125.84p 125.00p 125.00p 64463
17/07/2023 127.20p 127.20p 124.97p 125.80p 221865
14/07/2023 127.00p 131.40p 126.00p 126.00p 45493
13/07/2023 129.60p 130.22p 125.70p 127.20p 236199
12/07/2023 127.20p 130.60p 126.40p 126.80p 42426
11/07/2023 125.00p 125.80p 124.00p 125.40p 214807
10/07/2023 125.80p 127.72p 124.40p 125.00p 129646
07/07/2023 127.80p 128.40p 125.40p 126.20p 20077
06/07/2023 126.80p 128.00p 126.00p 127.00p 50708
05/07/2023 132.00p 132.41p 127.46p 129.00p 77199
04/07/2023 131.40p 132.40p 130.53p 131.60p 69656
03/07/2023 135.60p 138.80p 130.60p 132.40p 84931
30/06/2023 135.60p 138.40p 134.12p 135.40p 141750
29/06/2023 135.00p 136.00p 134.80p 136.00p 57211
28/06/2023 137.20p 137.20p 135.60p 135.60p 49416
27/06/2023 140.80p 142.60p 135.80p 135.80p 265759
26/06/2023 138.00p 140.40p 130.40p 140.40p 579469
23/06/2023 134.60p 136.00p 131.52p 136.00p 224092
22/06/2023 136.60p 139.80p 132.20p 132.20p 167047
21/06/2023 136.60p 138.40p 133.80p 136.60p 90686
20/06/2023 136.40p 137.20p 135.46p 137.20p 171187
19/06/2023 135.40p 139.80p 135.00p 137.00p 79020
16/06/2023 136.00p 136.20p 135.00p 136.00p 263130
15/06/2023 135.20p 137.00p 135.00p 136.20p 74026
14/06/2023 134.80p 136.20p 134.42p 135.40p 265917
13/06/2023 139.80p 140.40p 134.40p 135.80p 360410
12/06/2023 141.00p 141.69p 140.00p 140.00p 102693
09/06/2023 141.20p 144.80p 140.60p 140.80p 47994
08/06/2023 140.60p 142.00p 140.00p 142.00p 108423
07/06/2023 143.60p 144.80p 141.37p 142.20p 92914
06/06/2023 140.60p 142.57p 140.00p 141.20p 197613
05/06/2023 141.00p 144.60p 139.15p 140.00p 1188617
02/06/2023 140.00p 144.06p 139.04p 141.00p 613786
01/06/2023 143.60p 143.80p 140.00p 140.40p 85120
31/05/2023 143.80p 145.60p 140.00p 140.80p 549386
30/05/2023 134.80p 146.60p 132.40p 146.60p 223983
26/05/2023 127.40p 135.20p 127.40p 135.20p 289512
25/05/2023 124.60p 127.80p 124.25p 125.20p 166159
24/05/2023 126.00p 126.00p 123.60p 124.00p 396381
23/05/2023 124.60p 125.20p 122.80p 123.80p 191070
22/05/2023 121.40p 123.80p 121.20p 123.60p 177683
19/05/2023 120.60p 121.00p 119.61p 121.00p 52106
18/05/2023 119.60p 120.40p 119.40p 120.20p 83288
17/05/2023 119.60p 119.60p 118.32p 119.20p 41172
16/05/2023 121.40p 121.40p 118.80p 118.80p 153375
15/05/2023 117.20p 121.60p 117.20p 121.40p 80783
12/05/2023 119.60p 121.40p 117.80p 120.80p 66959
11/05/2023 121.20p 121.80p 118.40p 118.40p 147274
10/05/2023 125.00p 126.18p 122.00p 122.00p 116755
09/05/2023 127.80p 127.80p 123.40p 125.00p 252702
05/05/2023 128.00p 128.20p 125.20p 127.80p 455597
04/05/2023 129.00p 129.00p 126.80p 127.80p 710715
03/05/2023 132.00p 132.00p 128.05p 128.80p 1055216
02/05/2023 128.40p 131.80p 127.30p 130.80p 158902
28/04/2023 126.40p 127.60p 125.20p 126.40p 177838
27/04/2023 125.00p 126.80p 123.60p 126.20p 266447

*Close Price adjusted for both dividends and splits