Sabre Insurance Group (SBRE) Share Price

Insurance Sector

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

Date Open High Low Close* Volume
27/03/2020 319.50p 319.50p 284.25p 297.00p 993839
26/03/2020 275.50p 312.50p 275.50p 304.50p 828870
25/03/2020 250.50p 291.50p 240.50p 291.50p 441617
24/03/2020 262.50p 262.50p 241.44p 242.00p 207028
23/03/2020 221.50p 259.50p 221.50p 246.50p 263332
20/03/2020 245.00p 251.50p 221.50p 251.50p 527087
19/03/2020 225.50p 258.00p 218.08p 225.50p 405709
18/03/2020 223.00p 247.00p 221.00p 236.00p 509279
17/03/2020 229.50p 232.00p 200.00p 221.50p 836991
16/03/2020 335.00p 335.00p 221.00p 221.00p 473736
13/03/2020 253.50p 265.00p 238.00p 242.50p 492500
12/03/2020 270.00p 274.00p 250.00p 250.00p 414913
11/03/2020 270.00p 287.00p 270.00p 287.00p 348847
10/03/2020 279.00p 279.00p 270.00p 272.00p 155290
09/03/2020 290.00p 290.00p 260.40p 269.50p 165956
06/03/2020 285.00p 285.00p 270.00p 280.50p 194164
05/03/2020 288.00p 293.50p 283.00p 287.50p 85263
04/03/2020 287.50p 294.50p 286.00p 288.00p 110587
03/03/2020 283.50p 294.50p 281.50p 288.50p 809519
02/03/2020 276.50p 289.50p 272.00p 276.00p 544398
28/02/2020 283.50p 293.50p 280.50p 280.50p 957720
27/02/2020 294.50p 303.00p 290.00p 290.00p 213073
26/02/2020 312.50p 312.50p 298.00p 300.50p 135203
25/02/2020 320.00p 320.00p 305.00p 305.00p 276289
24/02/2020 313.50p 320.00p 309.50p 314.00p 119003
21/02/2020 327.50p 328.00p 315.00p 319.50p 133337
20/02/2020 323.50p 333.00p 323.50p 328.00p 3031168
19/02/2020 331.50p 333.00p 329.80p 330.50p 68539
18/02/2020 327.00p 333.50p 326.26p 330.00p 355595
17/02/2020 333.00p 333.50p 329.00p 332.50p 78617
14/02/2020 320.50p 328.50p 317.00p 328.50p 197272
13/02/2020 317.00p 322.56p 317.00p 320.00p 157394
12/02/2020 320.00p 320.00p 315.00p 318.00p 245667
11/02/2020 316.00p 319.00p 309.00p 315.00p 101401
10/02/2020 313.00p 316.50p 305.00p 316.00p 124562
07/02/2020 313.00p 314.00p 305.00p 314.00p 92436
06/02/2020 315.50p 315.50p 311.50p 313.50p 181247
05/02/2020 314.50p 318.00p 312.00p 314.00p 188480
04/02/2020 311.50p 316.00p 311.00p 314.00p 345480
03/02/2020 302.50p 311.50p 300.00p 309.00p 124390
31/01/2020 311.50p 311.50p 307.50p 308.50p 209083
30/01/2020 305.50p 311.50p 303.50p 309.00p 170325
29/01/2020 309.50p 309.50p 304.00p 305.00p 104029
28/01/2020 301.00p 311.00p 301.00p 305.00p 53732
27/01/2020 302.50p 311.50p 302.00p 305.00p 358220
24/01/2020 297.50p 306.50p 297.50p 306.50p 209892
23/01/2020 302.50p 303.00p 300.00p 301.50p 2255396
22/01/2020 300.00p 309.00p 300.00p 303.00p 88463
21/01/2020 297.00p 303.50p 294.00p 303.00p 101888
20/01/2020 311.00p 311.00p 301.00p 303.00p 71715
17/01/2020 300.00p 307.00p 296.00p 302.00p 265138
16/01/2020 306.00p 306.00p 299.00p 304.50p 2326278
15/01/2020 298.00p 300.50p 296.50p 298.50p 129467
14/01/2020 301.00p 307.00p 295.50p 298.50p 1943752
13/01/2020 305.00p 305.00p 292.50p 299.00p 109554
10/01/2020 308.00p 308.00p 291.50p 297.00p 90284
09/01/2020 295.00p 302.00p 295.00p 300.00p 147528
08/01/2020 298.50p 300.50p 296.00p 297.50p 1377965
07/01/2020 300.00p 301.00p 289.50p 298.50p 369407
06/01/2020 303.00p 303.00p 289.50p 298.00p 130954
03/01/2020 309.00p 309.00p 296.00p 302.00p 346923
02/01/2020 304.50p 305.00p 302.00p 304.00p 240494
31/12/2019 299.00p 310.00p 299.00p 308.00p 53249
30/12/2019 300.00p 307.00p 300.00p 305.00p 122900
27/12/2019 302.00p 305.00p 302.00p 305.00p 253558
24/12/2019 306.00p 306.00p 301.60p 304.50p 54102
23/12/2019 310.00p 310.00p 302.00p 306.50p 139288
20/12/2019 308.50p 308.50p 302.00p 304.50p 430831
19/12/2019 308.00p 311.50p 306.00p 307.50p 189218
18/12/2019 314.00p 316.50p 311.50p 311.50p 257261
17/12/2019 322.00p 322.50p 314.00p 316.50p 1690774
16/12/2019 334.00p 334.00p 322.00p 323.00p 708488
13/12/2019 315.00p 340.00p 315.00p 324.00p 498533
12/12/2019 307.00p 313.00p 305.50p 311.50p 255133
11/12/2019 314.00p 314.00p 302.50p 309.50p 838790
10/12/2019 311.00p 311.00p 303.50p 309.00p 1152148
09/12/2019 305.50p 310.00p 300.55p 309.50p 211382
06/12/2019 297.50p 306.00p 295.00p 305.50p 494025
05/12/2019 298.00p 299.00p 294.50p 297.50p 266125
04/12/2019 298.00p 298.00p 290.00p 296.50p 168232
03/12/2019 297.00p 298.00p 290.50p 293.50p 84628
02/12/2019 298.00p 298.00p 286.50p 293.50p 184464
29/11/2019 304.00p 304.00p 295.00p 296.50p 140914
28/11/2019 297.00p 301.50p 294.50p 297.00p 189281
27/11/2019 300.50p 300.50p 293.50p 296.50p 405027
26/11/2019 290.50p 298.50p 290.50p 294.50p 274089
25/11/2019 299.50p 299.50p 288.50p 290.50p 80438
22/11/2019 290.00p 300.00p 290.00p 292.50p 339620
21/11/2019 300.00p 300.00p 290.00p 293.50p 124644
20/11/2019 290.00p 294.50p 290.00p 294.50p 75201
19/11/2019 290.00p 295.00p 290.00p 293.00p 49941
18/11/2019 290.00p 297.00p 290.00p 294.50p 81570
15/11/2019 292.50p 295.00p 290.50p 295.00p 83807
14/11/2019 293.00p 294.00p 291.00p 292.50p 49559
13/11/2019 294.00p 295.50p 291.00p 291.00p 59761
12/11/2019 290.00p 295.00p 290.00p 295.00p 67515
11/11/2019 290.50p 295.00p 290.50p 295.00p 43494
08/11/2019 293.50p 295.00p 293.00p 295.00p 535514
07/11/2019 296.00p 297.50p 290.00p 296.00p 478059
06/11/2019 297.00p 297.00p 292.50p 295.00p 67050
05/11/2019 296.50p 296.50p 291.00p 292.00p 305354
04/11/2019 297.00p 297.00p 292.00p 293.50p 177200
01/11/2019 297.00p 297.00p 290.00p 291.50p 81446
31/10/2019 295.50p 297.00p 293.50p 295.00p 56904
30/10/2019 294.00p 295.74p 292.50p 294.50p 289575
29/10/2019 290.00p 294.50p 290.00p 293.00p 65511
28/10/2019 290.00p 296.00p 290.00p 292.50p 71634
25/10/2019 290.00p 297.00p 290.00p 293.00p 104363
24/10/2019 295.50p 298.00p 293.50p 294.00p 98719
23/10/2019 293.50p 297.50p 290.00p 296.50p 168662
22/10/2019 291.00p 298.00p 291.00p 294.00p 179157
21/10/2019 297.50p 303.00p 296.45p 298.50p 239982
18/10/2019 304.50p 304.50p 297.00p 298.00p 190696
17/10/2019 291.00p 312.00p 291.00p 306.50p 256840
16/10/2019 296.50p 304.00p 291.50p 303.00p 157192
15/10/2019 296.50p 298.00p 293.00p 298.00p 164519
14/10/2019 297.00p 298.00p 288.00p 295.00p 172225
11/10/2019 284.50p 300.50p 278.00p 298.00p 289225
10/10/2019 276.50p 288.50p 276.50p 288.00p 208105
09/10/2019 293.50p 293.50p 282.00p 284.50p 221266
08/10/2019 297.00p 297.00p 290.00p 293.00p 88052
07/10/2019 289.50p 291.00p 282.50p 291.00p 113204
04/10/2019 285.00p 287.50p 281.50p 283.50p 47039
03/10/2019 280.50p 287.50p 278.00p 287.00p 81812
02/10/2019 301.00p 301.00p 283.00p 288.00p 163542
01/10/2019 295.50p 296.00p 292.00p 295.00p 123760
30/09/2019 294.00p 296.37p 291.00p 295.00p 112997
27/09/2019 280.50p 299.50p 280.50p 293.00p 166041
26/09/2019 284.00p 287.50p 283.50p 286.00p 59097
25/09/2019 284.00p 287.50p 283.50p 285.00p 43180
24/09/2019 284.00p 291.00p 284.00p 288.00p 160448
23/09/2019 298.00p 298.00p 286.50p 289.50p 59294
20/09/2019 286.00p 292.00p 286.00p 291.50p 243214
19/09/2019 293.00p 293.00p 284.00p 287.50p 101346
18/09/2019 278.00p 287.50p 278.00p 283.50p 442809
17/09/2019 278.50p 280.00p 277.50p 277.50p 52248
16/09/2019 284.50p 288.95p 277.50p 281.00p 126112
13/09/2019 273.00p 286.00p 273.00p 284.00p 112579
12/09/2019 282.00p 282.00p 274.76p 281.00p 99277
11/09/2019 266.50p 274.50p 266.50p 274.50p 172867
10/09/2019 266.50p 267.00p 264.79p 266.50p 133736
09/09/2019 265.50p 265.50p 260.00p 265.50p 88977
06/09/2019 264.00p 266.00p 263.50p 265.00p 343471
05/09/2019 256.50p 267.83p 256.50p 264.50p 170379
04/09/2019 267.00p 267.00p 262.00p 262.50p 175086
03/09/2019 260.50p 261.00p 258.00p 259.50p 200491
02/09/2019 262.50p 262.50p 260.43p 260.50p 61772
30/08/2019 255.00p 265.50p 255.00p 260.00p 717241
29/08/2019 262.00p 270.00p 260.25p 263.00p 728412
28/08/2019 260.00p 266.00p 260.00p 263.00p 111391
27/08/2019 269.00p 270.00p 263.50p 264.50p 97097
23/08/2019 265.00p 267.00p 262.50p 264.50p 107978
22/08/2019 269.50p 269.50p 262.50p 264.50p 142558
21/08/2019 270.00p 270.00p 258.50p 269.00p 93420
20/08/2019 269.50p 269.50p 264.00p 267.50p 238276
19/08/2019 257.00p 267.50p 257.00p 266.00p 235696
16/08/2019 265.50p 266.50p 262.50p 263.50p 338588
15/08/2019 267.00p 267.00p 262.50p 264.50p 81690
14/08/2019 267.50p 267.50p 261.00p 262.50p 271964
13/08/2019 270.00p 270.00p 259.00p 261.50p 821325
12/08/2019 267.50p 270.00p 260.00p 260.00p 285814
09/08/2019 269.00p 269.00p 259.50p 263.50p 83936
08/08/2019 258.50p 263.00p 257.00p 259.50p 46760
07/08/2019 261.00p 269.50p 257.00p 261.00p 166993
06/08/2019 264.50p 264.50p 260.00p 260.00p 275269
05/08/2019 268.00p 268.00p 260.00p 263.50p 285506
02/08/2019 271.00p 271.50p 265.00p 266.00p 121512
01/08/2019 266.50p 278.00p 262.00p 271.00p 972452
31/07/2019 269.50p 273.80p 262.00p 264.50p 793910
30/07/2019 276.00p 279.69p 268.00p 269.50p 130934
29/07/2019 280.50p 282.50p 276.00p 278.00p 1501729
26/07/2019 285.00p 285.00p 279.50p 282.50p 73070
25/07/2019 286.00p 286.00p 279.00p 282.50p 630442
24/07/2019 286.00p 286.00p 281.50p 283.00p 66088
23/07/2019 286.50p 286.50p 280.60p 282.50p 204993
22/07/2019 287.00p 289.50p 284.00p 286.50p 129968
19/07/2019 290.00p 290.00p 284.00p 285.50p 224154
18/07/2019 288.00p 288.00p 286.50p 287.00p 49316
17/07/2019 290.00p 290.00p 284.00p 287.50p 68275
16/07/2019 288.00p 288.50p 284.50p 287.00p 1871821
15/07/2019 287.00p 288.50p 286.00p 286.00p 82431
12/07/2019 287.00p 287.00p 283.00p 285.50p 44371
11/07/2019 287.00p 287.00p 283.50p 284.00p 247770
10/07/2019 285.50p 285.50p 284.00p 284.00p 92688
09/07/2019 284.50p 285.50p 280.50p 284.50p 870750
08/07/2019 283.00p 285.00p 281.50p 282.50p 80813
05/07/2019 283.00p 285.00p 280.00p 282.00p 87663
04/07/2019 281.00p 283.00p 280.50p 283.00p 183385
03/07/2019 276.50p 281.50p 274.00p 281.00p 177015
02/07/2019 275.00p 277.00p 267.50p 276.00p 104129
01/07/2019 275.00p 275.00p 269.92p 270.00p 119000
28/06/2019 266.00p 274.50p 266.00p 273.00p 317132
27/06/2019 270.00p 274.50p 267.50p 269.50p 180061
26/06/2019 270.00p 270.00p 263.10p 267.50p 272188
25/06/2019 261.00p 264.00p 260.00p 264.00p 209632
24/06/2019 264.00p 264.00p 260.50p 261.50p 75424
21/06/2019 260.00p 262.50p 257.50p 261.00p 1728355
20/06/2019 262.00p 263.50p 260.00p 260.00p 892604
19/06/2019 264.50p 264.50p 260.50p 261.00p 174000
18/06/2019 266.00p 266.00p 259.00p 260.00p 335853

*Close Price adjusted for both dividends and splits