Sabre Insurance Group (SBRE) Share Price

Insurance Sector

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

Date Open High Low Close* Volume
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
26/04/2023 123.00p 123.40p 123.00p 123.00p 396177
25/04/2023 123.00p 123.40p 123.00p 123.40p 326573
24/04/2023 122.80p 123.60p 122.20p 123.00p 189461
21/04/2023 123.00p 124.20p 120.00p 123.00p 1882889
20/04/2023 122.60p 123.60p 121.17p 123.00p 282360
19/04/2023 123.00p 124.80p 122.00p 123.60p 242513
18/04/2023 123.00p 124.20p 121.20p 124.20p 361422
17/04/2023 121.60p 123.60p 121.09p 123.00p 1249852
14/04/2023 123.00p 123.40p 121.20p 123.00p 919385
13/04/2023 123.20p 124.00p 122.00p 122.00p 938668
12/04/2023 121.00p 122.40p 120.20p 121.40p 192127
11/04/2023 122.00p 122.80p 120.20p 121.00p 245056
06/04/2023 118.80p 121.65p 117.60p 120.60p 129224
05/04/2023 116.60p 120.28p 116.14p 118.00p 366412
04/04/2023 112.40p 118.00p 110.00p 116.60p 462290
03/04/2023 112.40p 115.40p 110.20p 115.40p 222055
31/03/2023 112.00p 113.70p 111.46p 113.00p 191878
30/03/2023 110.20p 114.00p 109.89p 114.00p 278114
29/03/2023 107.80p 110.00p 107.80p 110.00p 399283
28/03/2023 107.20p 108.40p 107.20p 108.20p 1052441
27/03/2023 107.00p 107.80p 105.00p 107.60p 510278
24/03/2023 106.00p 107.60p 105.00p 106.40p 244405
23/03/2023 104.80p 107.00p 104.41p 106.20p 301548
22/03/2023 105.80p 107.00p 105.40p 107.00p 252116
21/03/2023 105.60p 105.80p 104.00p 105.80p 180394
20/03/2023 102.00p 104.40p 102.00p 104.40p 415349
17/03/2023 102.00p 104.40p 101.65p 104.40p 726397
16/03/2023 99.30p 102.00p 99.00p 101.20p 211495
15/03/2023 98.80p 99.80p 93.25p 98.60p 493850
14/03/2023 96.00p 99.40p 94.16p 98.80p 582619
13/03/2023 97.60p 101.20p 93.20p 96.70p 334010
10/03/2023 102.00p 102.00p 96.10p 97.20p 122630
09/03/2023 100.00p 101.60p 99.10p 99.10p 91536
08/03/2023 101.00p 101.00p 100.00p 100.00p 135611
07/03/2023 101.00p 102.00p 100.00p 101.00p 230160
06/03/2023 99.80p 100.60p 99.00p 100.20p 113840
03/03/2023 99.80p 100.62p 99.40p 100.00p 41957
02/03/2023 99.20p 101.60p 98.70p 99.20p 103114
01/03/2023 100.20p 100.80p 98.56p 99.00p 91742
28/02/2023 101.00p 101.60p 99.00p 100.00p 234810
27/02/2023 101.00p 101.00p 97.40p 100.00p 2233570
24/02/2023 97.70p 98.76p 95.50p 97.50p 466196
23/02/2023 97.50p 99.00p 96.00p 96.20p 102023
22/02/2023 97.70p 100.80p 95.40p 95.80p 169636
21/02/2023 99.10p 100.80p 97.60p 98.00p 63694
20/02/2023 97.50p 100.46p 97.50p 98.00p 170999
17/02/2023 98.70p 99.28p 98.00p 98.30p 87569
16/02/2023 97.80p 99.90p 97.20p 98.60p 111618
15/02/2023 97.60p 99.30p 96.92p 97.70p 299794
14/02/2023 97.40p 98.24p 96.80p 97.00p 143924
13/02/2023 97.40p 99.90p 96.50p 97.20p 118078
10/02/2023 98.00p 98.57p 96.00p 96.00p 229251
09/02/2023 98.00p 98.50p 97.60p 98.00p 203943
08/02/2023 98.40p 99.50p 97.70p 98.40p 184745
07/02/2023 100.00p 100.00p 96.72p 97.80p 169032
06/02/2023 100.40p 101.80p 98.70p 99.50p 184019
03/02/2023 104.80p 104.80p 100.00p 100.20p 269774
02/02/2023 100.00p 104.20p 99.80p 102.60p 295539
01/02/2023 103.20p 103.65p 98.40p 98.40p 241296
31/01/2023 100.00p 103.60p 98.90p 103.00p 231277
30/01/2023 101.60p 103.00p 98.30p 99.20p 186397
27/01/2023 98.20p 101.00p 97.30p 99.40p 566436
26/01/2023 94.10p 96.90p 93.10p 95.10p 3971729
25/01/2023 98.70p 98.70p 92.00p 94.00p 2408401
24/01/2023 97.20p 98.80p 96.90p 96.90p 51461
23/01/2023 96.60p 99.70p 96.60p 97.60p 43156
20/01/2023 99.10p 99.79p 96.60p 96.60p 156762
19/01/2023 99.00p 99.90p 96.86p 98.20p 181895
18/01/2023 99.30p 99.30p 96.70p 96.70p 279169
17/01/2023 101.20p 101.20p 97.60p 97.90p 973378
16/01/2023 96.90p 100.80p 96.80p 99.80p 757813
13/01/2023 99.20p 100.20p 96.90p 96.90p 834775
12/01/2023 102.00p 103.80p 99.20p 99.70p 116200
11/01/2023 103.00p 105.00p 98.00p 102.00p 2256211
10/01/2023 108.40p 108.40p 106.40p 107.00p 218737
09/01/2023 107.20p 108.00p 105.80p 107.00p 125315
06/01/2023 108.20p 108.20p 106.95p 107.00p 1073823
05/01/2023 108.20p 108.20p 106.40p 107.00p 262581
04/01/2023 107.80p 108.20p 105.60p 108.20p 95262
03/01/2023 106.80p 108.20p 104.00p 106.00p 265626
30/12/2022 107.40p 107.40p 104.80p 106.40p 85466
29/12/2022 107.80p 107.80p 103.40p 105.20p 104841
28/12/2022 106.20p 108.00p 103.40p 105.00p 94666
23/12/2022 105.60p 108.20p 104.40p 108.20p 20833
22/12/2022 105.40p 108.00p 104.00p 104.20p 179017
21/12/2022 102.20p 105.40p 102.00p 104.80p 66407
20/12/2022 105.20p 108.00p 102.80p 103.00p 360584
19/12/2022 104.60p 105.40p 103.20p 103.20p 137085
16/12/2022 106.00p 108.20p 104.20p 106.00p 567355
15/12/2022 105.20p 106.80p 103.20p 106.00p 95720
14/12/2022 105.00p 106.80p 104.00p 104.40p 318147
13/12/2022 105.20p 106.80p 103.00p 105.00p 197842
12/12/2022 103.20p 105.50p 103.00p 104.80p 225760
09/12/2022 103.20p 104.80p 102.32p 103.20p 64383
08/12/2022 103.40p 104.60p 103.40p 104.20p 152454
07/12/2022 108.20p 108.20p 103.20p 103.20p 119397
06/12/2022 105.40p 106.00p 104.40p 105.60p 227810
05/12/2022 104.60p 107.20p 104.18p 105.40p 218036
02/12/2022 105.80p 106.80p 103.00p 105.80p 86733
01/12/2022 103.80p 104.82p 102.60p 103.00p 202911
30/11/2022 104.00p 104.00p 100.30p 103.00p 9724992
29/11/2022 105.00p 105.60p 101.60p 102.40p 649471
28/11/2022 102.80p 104.80p 101.00p 104.80p 479996
25/11/2022 101.00p 103.60p 100.40p 102.80p 320561
24/11/2022 97.00p 102.60p 97.00p 102.60p 409756
23/11/2022 96.00p 99.80p 96.00p 98.50p 221375
22/11/2022 97.90p 99.40p 96.00p 97.00p 937596
21/11/2022 97.10p 97.30p 93.00p 96.00p 231854
18/11/2022 96.50p 97.80p 96.00p 96.70p 211929
17/11/2022 96.00p 97.70p 95.70p 96.00p 545743
16/11/2022 97.90p 97.90p 93.00p 96.00p 780562

*Close Price adjusted for both dividends and splits