Sabre Insurance Group (SBRE) Share Price

Insurance Sector

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

Date Open High Low Close* Volume
10/08/2022 123.20p 126.80p 122.80p 123.20p 296546
09/08/2022 124.20p 124.20p 120.40p 122.20p 286491
08/08/2022 118.00p 123.00p 118.00p 119.80p 351734
05/08/2022 122.00p 122.20p 117.40p 120.40p 684937
04/08/2022 112.00p 119.56p 112.00p 119.00p 984561
03/08/2022 108.00p 114.80p 108.00p 114.00p 362162
02/08/2022 114.00p 114.00p 109.00p 111.20p 426614
01/08/2022 111.40p 114.80p 110.00p 110.80p 496245
29/07/2022 112.60p 116.60p 108.00p 109.40p 876658
28/07/2022 115.60p 117.00p 111.80p 114.00p 395276
27/07/2022 110.00p 117.00p 110.00p 115.60p 10122250
26/07/2022 106.60p 115.60p 103.62p 112.60p 3451354
25/07/2022 100.00p 104.88p 100.00p 102.40p 785768
22/07/2022 105.00p 108.60p 103.92p 105.00p 350798
21/07/2022 100.00p 108.00p 100.00p 105.00p 238290
20/07/2022 102.00p 108.00p 102.00p 105.00p 684706
19/07/2022 103.20p 109.60p 103.20p 104.60p 563426
18/07/2022 105.40p 114.80p 100.80p 105.80p 1058127
15/07/2022 111.40p 117.36p 105.40p 108.00p 5566803
14/07/2022 140.00p 145.00p 110.00p 113.60p 13736854
13/07/2022 193.20p 196.60p 188.60p 188.60p 75850
12/07/2022 199.00p 199.00p 195.80p 197.20p 168843
11/07/2022 197.80p 199.80p 196.80p 197.00p 197451
08/07/2022 201.00p 202.50p 198.11p 199.00p 241286
07/07/2022 201.00p 206.00p 201.00p 203.00p 292316
06/07/2022 203.00p 204.00p 200.50p 201.50p 203898
05/07/2022 206.00p 206.00p 199.60p 201.50p 252483
04/07/2022 206.50p 206.50p 204.50p 205.00p 831211
01/07/2022 205.50p 208.50p 201.50p 205.50p 79881
30/06/2022 206.50p 208.00p 205.00p 205.50p 125581
29/06/2022 217.00p 217.00p 204.50p 206.50p 428606
28/06/2022 207.00p 211.50p 207.00p 210.00p 611332
27/06/2022 201.00p 207.50p 201.00p 206.50p 88736
24/06/2022 205.50p 207.50p 205.00p 205.50p 85383
23/06/2022 205.00p 207.00p 203.80p 205.50p 50435
22/06/2022 206.00p 208.70p 203.00p 205.00p 115183
21/06/2022 211.50p 214.00p 210.00p 210.00p 245012
20/06/2022 212.00p 212.00p 208.35p 212.00p 80487
17/06/2022 209.50p 212.50p 208.00p 210.00p 686389
16/06/2022 217.00p 217.00p 209.87p 212.00p 1261724
15/06/2022 210.00p 218.00p 210.00p 215.50p 902496
14/06/2022 210.00p 216.50p 210.00p 212.50p 243604
13/06/2022 211.50p 215.50p 210.00p 214.00p 150664
10/06/2022 215.00p 215.00p 210.50p 213.50p 131465
09/06/2022 216.00p 218.60p 212.00p 214.00p 756207
08/06/2022 215.00p 220.00p 210.50p 212.00p 586852
07/06/2022 210.00p 220.00p 210.00p 215.00p 896291
06/06/2022 215.00p 218.20p 211.50p 214.50p 88587
01/06/2022 211.50p 215.48p 206.00p 209.50p 196970
31/05/2022 204.00p 210.50p 204.00p 210.00p 385813
30/05/2022 215.00p 219.50p 204.50p 204.50p 309065
27/05/2022 213.50p 215.38p 208.00p 212.00p 2465370
26/05/2022 210.50p 212.50p 209.00p 209.50p 53337
25/05/2022 216.00p 218.50p 208.00p 208.00p 189985
24/05/2022 216.50p 218.50p 214.50p 217.00p 51864
23/05/2022 215.50p 219.50p 215.00p 216.00p 93058
20/05/2022 218.00p 219.00p 213.00p 215.50p 239849
19/05/2022 217.00p 219.00p 210.00p 216.50p 190683
18/05/2022 215.00p 218.00p 213.20p 215.00p 165228
17/05/2022 211.50p 213.50p 209.30p 213.00p 309802
16/05/2022 205.00p 209.50p 204.50p 209.00p 129601
13/05/2022 208.50p 209.50p 203.00p 205.50p 95900
12/05/2022 212.50p 212.50p 203.88p 207.00p 60044
11/05/2022 204.00p 208.00p 203.00p 206.50p 1510919
10/05/2022 207.50p 208.50p 203.50p 205.00p 130821
09/05/2022 204.50p 206.50p 201.94p 205.50p 138355
06/05/2022 206.00p 206.50p 203.80p 205.50p 79223
05/05/2022 210.50p 211.37p 203.00p 204.50p 191663
04/05/2022 213.00p 213.00p 208.50p 210.00p 118458
03/05/2022 210.00p 215.00p 210.00p 215.00p 157140
29/04/2022 214.00p 214.00p 209.83p 210.00p 89591
28/04/2022 211.50p 215.50p 209.00p 212.00p 170234
27/04/2022 216.50p 220.50p 211.80p 220.50p 113112
26/04/2022 217.50p 217.50p 213.00p 216.00p 186377
25/04/2022 214.00p 219.50p 213.35p 215.50p 82871
22/04/2022 214.50p 222.50p 214.00p 217.50p 278025
21/04/2022 216.00p 220.19p 214.50p 215.00p 376163
20/04/2022 214.50p 216.50p 213.50p 215.00p 231569
19/04/2022 222.50p 224.00p 210.35p 217.50p 147238
14/04/2022 226.50p 226.50p 212.34p 222.00p 141000
13/04/2022 229.00p 231.00p 223.75p 225.00p 134402
12/04/2022 227.50p 229.00p 222.00p 229.00p 1356413
11/04/2022 230.00p 231.60p 227.00p 227.50p 160008
08/04/2022 234.50p 234.50p 227.50p 230.00p 222803
07/04/2022 242.00p 242.00p 226.50p 229.00p 635225
06/04/2022 237.00p 239.50p 235.00p 237.00p 212389
05/04/2022 234.50p 238.00p 233.00p 237.00p 125078
04/04/2022 239.00p 242.50p 233.00p 235.00p 189408
01/04/2022 234.00p 238.50p 234.00p 238.50p 185979
31/03/2022 228.50p 232.00p 228.00p 232.00p 140750
30/03/2022 232.50p 232.50p 224.50p 227.50p 186679
29/03/2022 225.00p 229.00p 223.50p 227.50p 210764
28/03/2022 224.00p 229.50p 223.00p 225.00p 226437
25/03/2022 220.00p 226.50p 219.50p 226.50p 183754
24/03/2022 221.00p 225.04p 220.50p 223.00p 79739
23/03/2022 221.50p 227.50p 220.50p 225.00p 164335
22/03/2022 217.00p 224.67p 214.00p 224.00p 486452
21/03/2022 210.00p 216.00p 205.00p 216.00p 292911
18/03/2022 202.00p 206.50p 201.50p 204.00p 445220
17/03/2022 204.00p 204.50p 202.00p 202.00p 370058
16/03/2022 205.00p 207.00p 202.50p 204.00p 248771
15/03/2022 207.00p 207.00p 201.50p 203.00p 286779
14/03/2022 205.00p 206.00p 195.60p 205.00p 850612
11/03/2022 199.60p 201.50p 197.00p 197.40p 262511
10/03/2022 207.00p 207.00p 198.00p 200.00p 93942
09/03/2022 199.00p 201.00p 196.80p 198.20p 93828
08/03/2022 191.60p 197.60p 191.40p 197.20p 129522
07/03/2022 194.80p 194.80p 186.20p 192.00p 223766
04/03/2022 197.00p 200.00p 192.80p 194.20p 164835
03/03/2022 208.00p 208.00p 197.18p 198.00p 553659
02/03/2022 209.00p 210.50p 204.50p 206.50p 171815
01/03/2022 209.50p 211.50p 205.00p 205.00p 87183
28/02/2022 212.50p 213.00p 208.00p 208.00p 628974
25/02/2022 204.50p 212.50p 204.50p 212.50p 291126
24/02/2022 214.50p 214.50p 205.00p 205.50p 180193
23/02/2022 213.00p 215.50p 211.50p 214.50p 57087
22/02/2022 208.00p 213.00p 202.00p 212.00p 140494
21/02/2022 210.00p 212.50p 207.50p 211.00p 184498
18/02/2022 213.00p 217.88p 208.50p 211.50p 99731
17/02/2022 216.00p 216.00p 211.24p 212.00p 94029
16/02/2022 222.50p 222.50p 213.50p 215.00p 158113
15/02/2022 218.00p 221.00p 216.50p 220.00p 200464
14/02/2022 220.00p 224.50p 218.00p 220.00p 150221
11/02/2022 220.00p 224.16p 220.00p 223.00p 260421
10/02/2022 228.50p 232.00p 222.00p 222.00p 301258
09/02/2022 226.50p 231.50p 224.00p 230.00p 295116
08/02/2022 228.50p 230.25p 222.50p 222.50p 95870
07/02/2022 227.00p 230.60p 225.00p 228.00p 100787
04/02/2022 230.50p 230.50p 224.00p 224.50p 260689
03/02/2022 230.50p 232.00p 227.00p 228.00p 201082
02/02/2022 231.50p 234.00p 226.50p 230.00p 175333
01/02/2022 229.50p 232.50p 226.00p 228.50p 254902
31/01/2022 230.00p 230.00p 222.49p 227.00p 318972
28/01/2022 202.50p 227.00p 202.50p 225.00p 628310
27/01/2022 204.50p 204.50p 200.00p 201.50p 339434
26/01/2022 200.00p 207.50p 200.00p 203.00p 93808
25/01/2022 200.50p 204.00p 200.00p 202.50p 235445
24/01/2022 202.00p 203.50p 198.60p 200.00p 250877
21/01/2022 205.00p 207.50p 201.00p 201.00p 326165
20/01/2022 204.00p 206.50p 202.00p 206.50p 78260
19/01/2022 215.00p 215.00p 202.00p 203.00p 277016
18/01/2022 210.00p 210.50p 206.00p 206.00p 160196
17/01/2022 206.50p 209.50p 205.00p 207.00p 79998
14/01/2022 207.00p 209.00p 203.00p 206.00p 131964
13/01/2022 203.00p 207.17p 202.50p 205.00p 144720
12/01/2022 199.00p 205.00p 198.00p 201.00p 177803
10/01/2022 192.00p 192.80p 189.69p 192.60p 627330
07/01/2022 186.60p 190.60p 183.80p 188.60p 608377
06/01/2022 189.20p 189.86p 187.40p 187.60p 353051
05/01/2022 188.00p 190.80p 187.20p 190.40p 256775
04/01/2022 185.20p 187.80p 183.80p 186.00p 652638
31/12/2021 181.80p 184.00p 180.00p 183.80p 77382
30/12/2021 183.00p 183.80p 181.00p 181.00p 74835
29/12/2021 178.00p 184.00p 178.00p 184.00p 303070
28/12/2021 180.00p 181.00p 178.75p 179.00p 86216
27/12/2021 180.00p 181.00p 178.75p 179.00p 86216
24/12/2021 180.00p 181.00p 178.75p 179.00p 86216
23/12/2021 178.00p 180.20p 177.80p 179.00p 91929
22/12/2021 179.00p 183.80p 176.70p 177.40p 106383
21/12/2021 175.00p 177.20p 174.20p 177.00p 163317
20/12/2021 174.20p 176.20p 173.20p 175.00p 130264
17/12/2021 174.00p 178.60p 174.00p 178.40p 201771
16/12/2021 177.80p 180.40p 175.00p 176.60p 83493
15/12/2021 178.60p 179.60p 175.00p 175.60p 137558
14/12/2021 181.00p 181.60p 176.94p 179.60p 183104
13/12/2021 185.80p 188.40p 180.00p 180.00p 119773
10/12/2021 190.00p 191.60p 186.00p 186.00p 155192
09/12/2021 194.00p 194.00p 189.80p 190.80p 88200
08/12/2021 190.60p 193.20p 189.80p 191.80p 168140
07/12/2021 194.00p 194.00p 188.20p 190.20p 102609
06/12/2021 191.00p 191.00p 183.20p 188.00p 172818
03/12/2021 194.00p 194.00p 183.00p 183.00p 74607
02/12/2021 194.00p 194.00p 184.20p 187.00p 131514
01/12/2021 182.00p 189.60p 182.00p 184.80p 250247
30/11/2021 194.00p 194.00p 186.60p 188.60p 711648
29/11/2021 181.00p 191.20p 179.00p 189.40p 1272205
26/11/2021 182.80p 183.20p 176.50p 180.60p 967558
25/11/2021 189.20p 191.80p 183.40p 184.00p 188000
24/11/2021 191.00p 192.00p 188.40p 191.00p 129685
23/11/2021 186.00p 192.40p 186.00p 190.00p 2242862
22/11/2021 192.00p 192.00p 187.40p 189.60p 218049
19/11/2021 190.00p 192.60p 189.06p 192.60p 92618
18/11/2021 191.00p 193.00p 190.20p 190.20p 84808
17/11/2021 194.80p 195.80p 190.86p 191.40p 123592
16/11/2021 193.80p 198.40p 193.44p 195.00p 134839
15/11/2021 199.00p 204.50p 195.40p 196.80p 134810
12/11/2021 198.20p 200.00p 196.14p 198.80p 275824
11/11/2021 197.80p 199.80p 191.50p 197.00p 178779
10/11/2021 195.80p 202.50p 194.07p 198.00p 574953
09/11/2021 191.00p 195.00p 188.85p 191.40p 411031
08/11/2021 194.80p 196.00p 192.20p 192.80p 227989
05/11/2021 188.80p 196.60p 188.60p 195.80p 236629
04/11/2021 184.20p 191.40p 184.20p 186.00p 961668
03/11/2021 188.00p 189.40p 184.20p 185.00p 709889
02/11/2021 195.00p 195.00p 187.20p 187.20p 182121
01/11/2021 195.00p 199.20p 195.00p 195.00p 81471
29/10/2021 195.20p 198.00p 193.60p 196.80p 96069
28/10/2021 195.00p 197.60p 190.20p 195.20p 179329
27/10/2021 195.60p 198.80p 195.40p 198.00p 161107
26/10/2021 197.00p 204.50p 195.60p 197.80p 201884

*Close Price adjusted for both dividends and splits