Sabre Insurance Group (SBRE) Share Price

Insurance Sector

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

Date Open High Low Close* Volume
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
30/09/2024 141.20p 142.60p 141.20p 141.60p 49747
27/09/2024 143.40p 143.40p 142.00p 142.80p 161426
26/09/2024 144.00p 150.20p 142.00p 143.40p 151057
25/09/2024 149.00p 150.40p 142.20p 143.40p 167955
24/09/2024 150.80p 150.80p 144.60p 144.60p 125144
23/09/2024 145.40p 147.70p 145.00p 145.00p 813993
20/09/2024 148.40p 148.46p 144.40p 145.80p 281866
19/09/2024 149.80p 150.00p 148.31p 149.00p 930986
18/09/2024 148.80p 149.30p 147.00p 147.00p 5096498
17/09/2024 146.60p 148.40p 146.00p 147.00p 294108
16/09/2024 145.20p 148.00p 144.60p 146.00p 211391
13/09/2024 142.00p 145.20p 141.00p 144.20p 779323
12/09/2024 148.60p 148.60p 141.00p 141.40p 314359
11/09/2024 150.80p 150.80p 142.60p 143.00p 192027
10/09/2024 149.00p 150.15p 145.40p 146.40p 175568
09/09/2024 148.00p 149.80p 144.00p 149.40p 189006
06/09/2024 151.40p 151.40p 145.00p 145.00p 298937
05/09/2024 154.60p 155.74p 151.60p 151.60p 140364
04/09/2024 155.40p 155.40p 149.80p 154.40p 209365
03/09/2024 152.40p 153.60p 149.40p 151.40p 93359
02/09/2024 155.80p 156.93p 151.80p 152.40p 731481
30/08/2024 149.80p 157.60p 149.40p 155.80p 641300
29/08/2024 149.60p 151.69p 149.20p 149.60p 151156
28/08/2024 153.60p 153.83p 149.00p 149.80p 90216
27/08/2024 154.20p 156.00p 153.80p 154.20p 56722
23/08/2024 157.20p 157.20p 153.60p 154.00p 109096
22/08/2024 156.00p 158.40p 156.00p 157.00p 69531
21/08/2024 160.60p 160.60p 157.80p 158.00p 238998
20/08/2024 162.60p 162.60p 160.00p 160.60p 214211
19/08/2024 162.40p 164.80p 161.40p 161.40p 90844
16/08/2024 166.20p 166.20p 163.20p 163.60p 32602
15/08/2024 165.00p 167.00p 163.42p 166.20p 870672
14/08/2024 162.40p 165.00p 162.40p 164.60p 476164
13/08/2024 159.00p 165.00p 158.00p 164.00p 2565144
12/08/2024 159.00p 160.00p 155.40p 159.00p 593234
09/08/2024 154.20p 157.00p 153.60p 155.40p 2212641
08/08/2024 152.00p 153.60p 149.00p 152.80p 1925467
07/08/2024 150.00p 154.00p 149.60p 152.00p 269615
06/08/2024 156.00p 156.60p 149.00p 149.00p 275874
05/08/2024 157.00p 158.52p 152.20p 155.40p 432332
02/08/2024 158.00p 162.40p 157.80p 158.20p 68007
01/08/2024 158.80p 161.24p 158.00p 158.80p 396003
31/07/2024 164.80p 164.80p 157.60p 158.40p 145193
30/07/2024 162.00p 163.60p 158.47p 160.00p 859365
29/07/2024 158.80p 166.45p 157.40p 161.00p 1688373
26/07/2024 150.00p 159.00p 150.00p 158.60p 568275
25/07/2024 147.20p 150.00p 146.00p 149.80p 678203
24/07/2024 147.60p 148.40p 146.00p 147.00p 332395
23/07/2024 146.00p 150.40p 146.00p 148.40p 147063
22/07/2024 151.00p 152.20p 149.40p 149.80p 356527
19/07/2024 152.00p 153.80p 150.20p 150.80p 43710
18/07/2024 152.40p 153.00p 152.00p 152.00p 212944
17/07/2024 152.00p 153.40p 149.31p 153.40p 58745
16/07/2024 153.00p 153.00p 150.00p 152.00p 75655
15/07/2024 154.20p 156.60p 151.80p 152.20p 92735
12/07/2024 152.20p 156.80p 152.20p 153.00p 83388
11/07/2024 154.60p 154.60p 148.40p 152.20p 300265
10/07/2024 150.20p 150.20p 149.00p 150.00p 121296
09/07/2024 153.00p 153.50p 149.20p 150.00p 57429
08/07/2024 149.00p 149.80p 148.74p 149.20p 188621
05/07/2024 152.80p 152.80p 148.60p 149.40p 57480
04/07/2024 148.20p 150.60p 147.40p 148.60p 114771
03/07/2024 150.00p 151.40p 150.00p 150.00p 90667
02/07/2024 152.00p 152.00p 149.60p 150.80p 78500
01/07/2024 150.00p 152.20p 149.60p 149.60p 1798753
28/06/2024 150.20p 152.00p 150.00p 150.40p 36762
27/06/2024 153.00p 153.60p 150.00p 150.60p 68097
26/06/2024 154.00p 154.35p 151.80p 152.00p 185726
25/06/2024 156.00p 156.65p 153.80p 154.40p 112759
24/06/2024 159.00p 159.00p 156.00p 156.00p 299519
21/06/2024 157.80p 158.20p 156.00p 157.00p 148289
20/06/2024 159.00p 159.00p 157.40p 158.60p 193594
19/06/2024 158.00p 159.00p 157.20p 159.00p 195998
18/06/2024 159.20p 159.80p 157.80p 157.80p 189108
17/06/2024 159.80p 160.00p 158.00p 159.40p 38580
14/06/2024 160.00p 161.00p 158.00p 159.40p 170859
13/06/2024 161.00p 161.67p 158.40p 158.40p 148710
12/06/2024 160.00p 161.40p 160.00p 161.40p 60723
11/06/2024 163.00p 163.20p 159.62p 160.00p 107260
10/06/2024 162.60p 164.12p 162.00p 162.80p 51588
07/06/2024 162.80p 165.60p 162.80p 163.00p 122344
06/06/2024 167.00p 173.60p 162.80p 162.80p 212685
05/06/2024 169.60p 169.60p 165.20p 165.20p 305140
04/06/2024 167.00p 167.40p 164.80p 165.60p 2331077
03/06/2024 168.00p 173.20p 167.80p 167.80p 94457
31/05/2024 169.40p 170.80p 168.60p 168.60p 158533
30/05/2024 172.00p 172.60p 163.91p 169.00p 298606
29/05/2024 170.20p 171.80p 168.60p 169.40p 175820
28/05/2024 171.80p 172.80p 170.00p 171.80p 214967
24/05/2024 173.00p 173.00p 171.00p 171.80p 435979
23/05/2024 171.20p 173.60p 166.00p 172.60p 2221758
22/05/2024 166.60p 167.80p 166.00p 166.60p 835704
21/05/2024 168.00p 168.60p 166.00p 167.00p 727153
20/05/2024 161.00p 167.20p 160.00p 167.20p 811500
17/05/2024 162.00p 163.00p 160.00p 160.80p 350795
16/05/2024 161.00p 162.20p 160.16p 162.20p 508320
15/05/2024 155.80p 161.00p 154.80p 161.00p 5480129
14/05/2024 155.40p 163.10p 153.60p 155.20p 3099621
13/05/2024 157.10p 157.21p 154.19p 155.40p 272059
10/05/2024 154.00p 155.40p 150.85p 155.20p 3473337
09/05/2024 153.80p 154.00p 151.60p 153.00p 587903
08/05/2024 151.60p 158.08p 151.22p 153.80p 176622
07/05/2024 157.80p 160.60p 150.00p 154.60p 5372438
03/05/2024 159.00p 160.00p 156.00p 156.00p 104781
02/05/2024 161.00p 161.00p 158.00p 158.00p 261989
01/05/2024 161.00p 161.00p 159.00p 159.60p 74971
30/04/2024 164.80p 169.80p 155.00p 160.80p 210698
29/04/2024 162.00p 169.79p 162.00p 164.00p 93733
26/04/2024 162.40p 169.80p 162.40p 162.40p 28537
25/04/2024 163.00p 169.40p 162.00p 162.40p 54057
24/04/2024 168.00p 172.80p 168.00p 169.60p 306756
23/04/2024 173.00p 173.00p 169.40p 172.20p 139922
22/04/2024 171.00p 174.60p 170.00p 174.60p 48503
19/04/2024 170.00p 171.00p 168.00p 168.00p 1051701
18/04/2024 170.00p 173.00p 170.00p 170.00p 45602
17/04/2024 170.00p 172.26p 170.00p 170.80p 37283
16/04/2024 170.00p 173.80p 170.00p 170.00p 211185
15/04/2024 170.60p 176.40p 170.60p 172.00p 39034
12/04/2024 172.20p 174.20p 170.00p 172.00p 85389
11/04/2024 172.20p 179.80p 169.85p 171.60p 123523
10/04/2024 174.00p 174.80p 171.80p 171.80p 73262
09/04/2024 176.80p 178.80p 173.00p 173.00p 90618
08/04/2024 178.00p 179.80p 176.20p 177.80p 74800
05/04/2024 178.00p 180.00p 173.20p 178.60p 100741
04/04/2024 180.00p 180.00p 178.00p 179.80p 60571
03/04/2024 175.00p 178.80p 175.00p 178.80p 790453
02/04/2024 179.00p 179.80p 175.20p 178.20p 222448
28/03/2024 175.20p 179.40p 174.76p 179.40p 85672
27/03/2024 177.40p 179.60p 173.53p 179.60p 137434
26/03/2024 178.00p 179.20p 173.00p 174.00p 93719
25/03/2024 182.60p 182.60p 176.00p 178.00p 123561
22/03/2024 180.60p 180.90p 176.40p 179.40p 129427
21/03/2024 182.00p 183.60p 177.60p 179.40p 225800
20/03/2024 162.40p 170.40p 162.40p 181.60p 164146
19/03/2024 162.40p 171.00p 162.40p 170.40p 458296
18/03/2024 162.00p 162.00p 158.00p 159.00p 97861
15/03/2024 161.20p 161.20p 157.40p 157.80p 497869
14/03/2024 161.80p 161.80p 157.00p 161.80p 38366
13/03/2024 160.80p 160.80p 157.39p 157.40p 62589

*Close Price adjusted for both dividends and splits