Sabre Insurance Group (SBRE) Share Price

Insurance Sector

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

Date Open High Low Close* Volume
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
12/03/2024 159.00p 159.54p 156.60p 158.80p 80024
11/03/2024 161.00p 162.71p 157.00p 158.80p 58364
08/03/2024 158.00p 163.70p 156.86p 160.00p 311620
07/03/2024 157.00p 159.00p 156.00p 159.00p 206790
06/03/2024 157.20p 164.80p 156.00p 158.00p 91588
05/03/2024 162.00p 162.00p 156.50p 158.20p 101601
04/03/2024 156.20p 161.00p 156.20p 161.00p 710027
01/03/2024 159.20p 159.20p 156.20p 159.20p 210851
29/02/2024 157.00p 159.80p 156.00p 157.40p 91716
28/02/2024 161.00p 165.00p 155.56p 159.20p 247496
27/02/2024 155.60p 156.60p 155.00p 156.00p 176333
26/02/2024 157.00p 158.20p 155.60p 155.60p 495153
23/02/2024 155.40p 160.00p 155.40p 155.40p 282170
22/02/2024 160.00p 160.49p 156.00p 157.00p 250663
21/02/2024 160.00p 162.20p 158.00p 159.20p 88551
20/02/2024 161.80p 165.00p 160.00p 160.00p 96700
19/02/2024 161.00p 164.60p 160.00p 161.60p 82032
16/02/2024 157.00p 164.20p 156.00p 160.00p 126202
15/02/2024 160.00p 162.21p 154.00p 154.60p 1399951
14/02/2024 152.00p 152.75p 152.00p 152.00p 144733
13/02/2024 155.40p 155.40p 151.80p 153.00p 883889
12/02/2024 154.00p 157.00p 153.00p 154.00p 32903
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

*Close Price adjusted for both dividends and splits