Sabre Insurance Group (SBRE) Share Price

Insurance Sector

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

Date Open High Low Close* Volume
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
15/11/2022 89.00p 96.60p 86.03p 95.30p 444943
14/11/2022 90.00p 90.96p 88.90p 89.60p 190501
11/11/2022 88.00p 89.31p 85.20p 89.10p 589291
10/11/2022 86.50p 87.20p 83.40p 85.70p 498567
09/11/2022 88.70p 89.19p 85.50p 86.80p 301416
08/11/2022 86.20p 88.53p 84.60p 87.00p 109248
07/11/2022 90.00p 90.00p 86.60p 87.40p 268445
04/11/2022 85.50p 88.60p 84.94p 87.60p 321456
03/11/2022 88.80p 89.90p 86.20p 87.70p 197284
02/11/2022 88.30p 89.90p 85.70p 86.60p 1463230
01/11/2022 93.70p 94.20p 88.10p 89.00p 304810
31/10/2022 88.00p 92.40p 87.50p 89.80p 571351
28/10/2022 90.80p 92.10p 86.90p 86.90p 296214
27/10/2022 86.90p 90.20p 86.90p 89.00p 375918
26/10/2022 84.40p 86.80p 83.70p 86.80p 426688
25/10/2022 83.70p 84.90p 81.90p 82.80p 238247
24/10/2022 85.10p 86.20p 82.10p 82.90p 521590
21/10/2022 85.00p 88.70p 85.00p 85.90p 237463
20/10/2022 86.40p 88.50p 85.50p 86.40p 446196
19/10/2022 85.70p 89.85p 85.70p 87.20p 464853
18/10/2022 87.50p 92.70p 87.50p 89.20p 550200
17/10/2022 87.50p 91.50p 87.50p 90.90p 858094
14/10/2022 90.00p 92.77p 90.00p 91.00p 2283292
13/10/2022 90.40p 92.80p 87.90p 91.00p 513651
12/10/2022 96.10p 96.10p 88.70p 90.90p 262880
11/10/2022 93.10p 96.70p 91.10p 91.50p 357265
10/10/2022 95.50p 98.70p 94.60p 95.70p 123855
07/10/2022 99.90p 102.00p 96.20p 96.20p 150953
06/10/2022 99.00p 101.80p 98.20p 98.90p 229656
05/10/2022 99.00p 99.20p 97.10p 98.90p 659755
04/10/2022 95.20p 99.00p 94.43p 98.00p 1705491
03/10/2022 97.00p 99.60p 95.00p 95.60p 494847
30/09/2022 96.30p 98.30p 90.50p 97.00p 742633
29/09/2022 97.90p 99.40p 95.20p 97.00p 394784
28/09/2022 99.90p 100.60p 94.20p 98.50p 682805
27/09/2022 99.00p 100.60p 97.40p 98.40p 508828
26/09/2022 98.80p 101.00p 96.99p 101.00p 470896
23/09/2022 103.00p 107.80p 99.00p 101.20p 492919
22/09/2022 103.40p 106.80p 101.40p 102.40p 91329
21/09/2022 104.00p 108.80p 102.40p 103.40p 164364
20/09/2022 107.20p 110.80p 102.64p 103.60p 314239
16/09/2022 103.20p 110.60p 103.20p 107.80p 1606310
15/09/2022 105.20p 110.60p 103.00p 106.00p 1052984
14/09/2022 108.60p 110.80p 104.60p 105.80p 294472
13/09/2022 106.80p 113.20p 105.70p 108.80p 412863
12/09/2022 110.00p 111.80p 106.40p 106.80p 845458
09/09/2022 114.20p 118.40p 109.80p 110.00p 482327
08/09/2022 112.20p 115.00p 110.80p 111.60p 504827
07/09/2022 111.60p 116.80p 108.80p 110.20p 424760
06/09/2022 109.80p 111.40p 107.78p 110.00p 511351
05/09/2022 114.60p 118.40p 108.60p 110.00p 528512
02/09/2022 113.80p 118.00p 112.40p 113.80p 264172
01/09/2022 115.60p 115.80p 110.80p 112.80p 1086013
31/08/2022 115.60p 122.60p 113.00p 114.80p 239056
30/08/2022 109.00p 114.60p 109.00p 113.00p 240437
26/08/2022 115.60p 123.60p 113.00p 113.20p 119476
25/08/2022 111.20p 113.80p 110.60p 113.00p 511547
24/08/2022 113.00p 114.40p 109.97p 110.60p 104516
23/08/2022 118.40p 119.30p 110.80p 110.80p 272103
22/08/2022 120.00p 127.40p 114.60p 115.40p 232235
19/08/2022 123.60p 129.80p 120.00p 122.60p 193350
18/08/2022 124.00p 129.60p 120.20p 121.40p 166124
17/08/2022 125.20p 132.20p 119.37p 127.00p 380296
16/08/2022 123.20p 128.80p 122.00p 127.40p 2907996
15/08/2022 122.60p 124.00p 120.60p 122.60p 222183
12/08/2022 121.20p 124.80p 121.20p 122.40p 235303
11/08/2022 124.00p 126.80p 121.40p 123.80p 266443

*Close Price adjusted for both dividends and splits