Sabre Insurance Group (SBRE) Share Price

Insurance Sector

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

Date Open High Low Close* Volume
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
25/10/2021 195.00p 201.99p 195.00p 195.60p 472864
22/10/2021 202.50p 204.50p 194.80p 195.80p 121380
21/10/2021 202.50p 203.00p 193.40p 203.00p 235964
20/10/2021 201.00p 203.00p 195.00p 196.20p 304992
19/10/2021 206.50p 210.00p 200.00p 201.00p 146975
18/10/2021 197.00p 207.00p 196.80p 206.50p 578156
15/10/2021 193.00p 199.50p 193.00p 198.00p 1545414
14/10/2021 190.40p 197.40p 187.00p 196.00p 1239983
13/10/2021 196.20p 198.40p 193.40p 195.00p 265011
12/10/2021 197.20p 205.00p 196.80p 196.80p 439078
11/10/2021 198.20p 210.50p 197.00p 198.80p 270472
08/10/2021 208.00p 208.50p 198.40p 200.00p 375095
07/10/2021 202.00p 204.00p 197.00p 201.50p 216068
06/10/2021 202.50p 205.00p 198.00p 200.50p 447579
05/10/2021 209.50p 211.19p 202.00p 202.00p 257564
04/10/2021 217.00p 218.50p 209.50p 212.00p 241848
01/10/2021 221.50p 222.00p 215.50p 218.00p 147437
30/09/2021 215.00p 222.50p 215.00p 219.00p 260966
29/09/2021 221.00p 221.50p 219.50p 221.00p 427992
28/09/2021 220.00p 222.50p 217.50p 220.00p 137369
27/09/2021 219.50p 224.50p 217.39p 220.00p 68159
24/09/2021 220.00p 220.00p 217.00p 218.50p 439596
23/09/2021 221.00p 226.00p 218.00p 220.50p 134493
22/09/2021 216.00p 224.50p 216.00p 221.00p 138696
21/09/2021 219.00p 224.50p 217.58p 218.00p 220251
20/09/2021 230.00p 230.00p 217.00p 218.00p 183872
17/09/2021 218.50p 227.50p 217.00p 227.50p 219116
16/09/2021 215.00p 224.50p 215.00p 219.00p 168294
15/09/2021 219.50p 226.48p 216.00p 216.00p 114352
14/09/2021 225.00p 225.00p 220.50p 222.50p 168549
13/09/2021 228.50p 228.50p 219.07p 223.00p 302570
10/09/2021 214.50p 223.17p 213.00p 221.00p 235192
09/09/2021 215.00p 217.50p 211.00p 216.50p 178798
08/09/2021 217.50p 219.83p 214.00p 214.00p 149553
07/09/2021 223.50p 223.50p 218.50p 219.00p 90175
06/09/2021 226.00p 230.00p 222.00p 224.00p 147471
03/09/2021 225.00p 229.00p 219.50p 225.50p 154401
02/09/2021 222.00p 226.69p 221.00p 222.50p 1004781
01/09/2021 224.50p 225.00p 220.00p 221.00p 203774
31/08/2021 215.00p 221.00p 212.40p 221.00p 639786
30/08/2021 214.50p 215.50p 212.50p 214.00p 365425
27/08/2021 214.50p 215.50p 212.50p 214.00p 365425
26/08/2021 215.00p 215.00p 212.50p 214.00p 1154418
25/08/2021 218.00p 218.00p 213.33p 215.00p 256229
24/08/2021 220.00p 220.00p 216.44p 218.00p 82449
23/08/2021 221.50p 221.50p 216.82p 217.00p 289284
20/08/2021 223.00p 224.50p 220.50p 221.50p 101553
19/08/2021 223.50p 225.00p 220.00p 220.00p 132622
18/08/2021 226.00p 230.00p 226.00p 227.00p 296595
17/08/2021 225.00p 228.00p 223.00p 227.50p 266224
16/08/2021 226.00p 229.50p 223.50p 225.00p 124025
13/08/2021 227.50p 231.50p 225.50p 225.50p 104987
12/08/2021 230.00p 232.00p 227.46p 229.00p 1100662
11/08/2021 226.00p 230.00p 225.00p 227.50p 1068571
10/08/2021 226.00p 229.00p 225.37p 227.00p 2286885
09/08/2021 228.00p 229.50p 224.00p 224.50p 1148838
06/08/2021 228.00p 230.95p 226.00p 226.00p 139379
05/08/2021 226.50p 230.00p 226.14p 228.50p 132981
04/08/2021 229.00p 233.50p 226.00p 227.00p 211506
03/08/2021 226.50p 231.25p 225.00p 229.00p 183638
02/08/2021 232.50p 236.00p 226.50p 226.50p 152415
30/07/2021 229.00p 232.50p 226.50p 232.50p 299364
29/07/2021 232.50p 236.50p 229.00p 230.00p 995249
28/07/2021 250.00p 253.50p 226.00p 232.00p 6871785
27/07/2021 260.00p 264.00p 254.00p 254.00p 302875
26/07/2021 267.50p 276.00p 260.50p 265.00p 76704
23/07/2021 262.50p 272.00p 259.00p 270.00p 152496
22/07/2021 257.50p 264.50p 254.00p 264.50p 141488
21/07/2021 252.00p 257.50p 252.00p 254.50p 684425
20/07/2021 259.00p 264.00p 252.50p 252.50p 146258
19/07/2021 266.50p 268.50p 255.50p 258.00p 145426
16/07/2021 266.50p 267.00p 259.84p 264.00p 73370
15/07/2021 263.00p 266.51p 255.17p 261.50p 86372
14/07/2021 260.00p 260.00p 255.83p 258.50p 145460
13/07/2021 260.00p 261.50p 254.00p 258.00p 84445
12/07/2021 259.00p 264.50p 258.00p 258.00p 156337
09/07/2021 255.50p 258.00p 254.28p 258.00p 63642
08/07/2021 256.50p 257.50p 255.50p 255.50p 64858
07/07/2021 256.00p 261.50p 254.89p 257.50p 145481
06/07/2021 253.00p 256.00p 253.00p 256.00p 170277
05/07/2021 257.50p 264.00p 253.00p 254.50p 354210
02/07/2021 265.00p 265.00p 253.50p 255.50p 316596
01/07/2021 265.00p 265.00p 254.50p 256.00p 272751
30/06/2021 257.00p 260.00p 255.00p 255.00p 186285
29/06/2021 260.50p 261.00p 258.50p 258.50p 73907
28/06/2021 258.00p 261.00p 257.50p 259.50p 52404
25/06/2021 257.00p 260.00p 255.00p 258.50p 121056
24/06/2021 261.00p 263.23p 256.50p 257.50p 114193
23/06/2021 261.50p 264.00p 256.50p 260.50p 202575
22/06/2021 258.00p 261.29p 256.00p 261.00p 785714
21/06/2021 262.00p 262.00p 255.78p 260.50p 480628
18/06/2021 264.00p 267.50p 255.50p 255.50p 4694040
17/06/2021 261.50p 264.00p 260.00p 260.00p 307215
16/06/2021 268.00p 268.52p 262.00p 262.50p 462125
15/06/2021 259.50p 267.08p 259.50p 265.50p 286928
14/06/2021 267.00p 269.50p 263.00p 265.00p 135466
11/06/2021 265.00p 267.00p 260.50p 267.00p 116384
10/06/2021 263.00p 263.00p 260.00p 262.00p 167764
09/06/2021 257.00p 262.50p 257.00p 261.00p 261723
08/06/2021 265.00p 266.00p 259.50p 261.50p 183902
07/06/2021 264.50p 265.50p 258.00p 261.50p 221215
04/06/2021 270.00p 270.00p 261.00p 264.50p 292548
03/06/2021 259.00p 266.00p 259.00p 266.00p 246563
02/06/2021 270.00p 270.00p 263.50p 263.50p 307157
01/06/2021 263.00p 266.00p 261.89p 266.00p 754783
28/05/2021 268.50p 268.50p 258.50p 262.00p 295481
27/05/2021 262.00p 265.61p 260.00p 260.00p 947693
26/05/2021 257.50p 266.00p 257.50p 263.50p 321872
25/05/2021 265.00p 265.00p 262.50p 262.50p 350433
24/05/2021 270.00p 270.00p 262.00p 264.50p 101271
21/05/2021 254.00p 265.00p 254.00p 265.00p 146578
20/05/2021 263.50p 264.00p 261.00p 261.50p 159812
19/05/2021 260.50p 265.76p 259.50p 261.00p 429979
18/05/2021 260.50p 262.50p 256.02p 262.00p 866680
17/05/2021 264.00p 272.48p 257.50p 259.00p 121753
14/05/2021 253.00p 273.84p 253.00p 263.00p 313633
13/05/2021 253.00p 257.50p 253.00p 256.50p 350994
12/05/2021 257.00p 258.50p 253.50p 254.50p 259445
11/05/2021 260.00p 260.00p 255.00p 257.00p 128496
10/05/2021 264.00p 264.00p 259.50p 259.50p 153395
07/05/2021 264.50p 264.50p 261.00p 261.00p 166190
06/05/2021 261.50p 263.00p 257.00p 262.00p 217401
05/05/2021 257.00p 261.50p 254.50p 256.50p 291825
04/05/2021 263.50p 263.50p 258.50p 260.00p 407275
03/05/2021 260.00p 270.24p 254.50p 260.50p 329662
30/04/2021 260.00p 270.24p 254.50p 260.50p 329662
29/04/2021 260.00p 260.00p 255.50p 256.50p 426956
28/04/2021 260.00p 260.00p 255.50p 256.00p 179568
27/04/2021 261.00p 266.00p 256.00p 256.00p 318596
26/04/2021 256.50p 262.50p 256.50p 260.00p 333851
23/04/2021 255.00p 262.24p 255.00p 261.50p 646827
22/04/2021 261.50p 262.48p 257.50p 259.00p 344367
21/04/2021 265.00p 270.28p 260.30p 269.00p 1088366
20/04/2021 267.00p 267.00p 260.50p 263.00p 490506
19/04/2021 260.00p 265.00p 260.00p 265.00p 301998
16/04/2021 263.00p 263.50p 260.50p 263.50p 294511
15/04/2021 262.00p 262.50p 258.00p 262.00p 302851
14/04/2021 258.00p 262.50p 258.00p 259.00p 288201
13/04/2021 255.50p 261.00p 255.50p 260.50p 326341
12/04/2021 262.00p 262.04p 256.01p 259.00p 1170406
09/04/2021 251.00p 260.50p 251.00p 257.50p 234913
08/04/2021 265.00p 265.00p 257.00p 259.50p 232169
07/04/2021 260.00p 262.00p 256.50p 260.50p 400237
06/04/2021 258.00p 258.50p 252.50p 254.00p 441072
01/04/2021 253.50p 256.00p 250.00p 252.50p 225554
31/03/2021 248.00p 258.00p 244.13p 253.00p 374433
30/03/2021 245.00p 245.00p 240.27p 243.00p 296273

*Close Price adjusted for both dividends and splits