Sabre Insurance Group Plc SBRE
LSE · Vereinigtes Königreich · Finanzen
GBp 175,20-0,80 (-0,45 %)
Markt geöffnet· · GBp · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
Markt geöffnet· · GBp · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
| Datum | Schluss | Veränd. | Eröffnung | Hoch | Tief | Volumen |
|---|---|---|---|---|---|---|
| 2026-10-01 | GBp 174,80 | -0,68 % | GBp 174,60 | GBp 175,40 | GBp 170,60 | 174,34K |
| 2026-09-30 | GBp 176,00 | +2,21 % | GBp 175,00 | GBp 177,60 | GBp 171,60 | 182,35K |
| 2026-09-29 | GBp 172,20 | -1,03 % | GBp 174,40 | GBp 177,34 | GBp 172,20 | 689,52K |
| 2026-09-28 | GBp 174,00 | +0,93 % | GBp 168,00 | GBp 176,00 | GBp 167,00 | 619,32K |
| 2026-09-25 | GBp 172,40 | +0,94 % | GBp 173,40 | GBp 173,40 | GBp 169,60 | 173,70K |
| 2026-09-24 | GBp 170,80 | +0,59 % | GBp 170,00 | GBp 172,20 | GBp 163,00 | 341,52K |
| 2026-09-23 | GBp 169,80 | -1,39 % | GBp 173,40 | GBp 177,80 | GBp 169,80 | 456,62K |
| 2026-09-22 | GBp 172,20 | -2,05 % | GBp 170,00 | GBp 176,00 | GBp 170,00 | 701,11K |
| 2026-09-21 | GBp 175,80 | +1,97 % | GBp 178,00 | GBp 178,00 | GBp 171,40 | 128,79K |
| 2026-09-18 | GBp 172,40 | -2,49 % | GBp 170,00 | GBp 176,00 | GBp 170,00 | 372,88K |
| 2026-09-17 | GBp 176,80 | +1,38 % | GBp 170,00 | GBp 178,00 | GBp 170,00 | 194,83K |
| 2026-09-16 | GBp 174,40 | +0,81 % | GBp 172,60 | GBp 177,40 | GBp 172,60 | 552,61K |
| 2026-09-15 | GBp 173,00 | 0,00 % | GBp 172,40 | GBp 177,00 | GBp 171,00 | 250,38K |
| 2026-09-14 | GBp 173,00 | +1,65 % | GBp 165,00 | GBp 174,80 | GBp 165,00 | 617,76K |
| 2026-09-11 | GBp 170,20 | +1,19 % | GBp 165,00 | GBp 171,40 | GBp 165,00 | 286,26K |
| 2026-09-10 | GBp 168,20 | 0,00 % | GBp 168,00 | GBp 169,60 | GBp 166,80 | 157,83K |
| 2026-09-09 | GBp 168,20 | -1,64 % | GBp 170,00 | GBp 173,60 | GBp 168,00 | 313,20K |
| 2026-09-08 | GBp 171,00 | -1,38 % | GBp 168,00 | GBp 174,00 | GBp 168,00 | 170,73K |
| 2026-09-07 | GBp 173,40 | +0,81 % | GBp 171,40 | GBp 176,00 | GBp 170,60 | 121,56K |
| 2026-09-04 | GBp 172,00 | 0,00 % | GBp 168,00 | GBp 173,60 | GBp 168,00 | 377,42K |
| 2026-09-03 | GBp 172,00 | +0,82 % | GBp 167,00 | GBp 172,40 | GBp 167,00 | 456,20K |
| 2026-09-02 | GBp 170,60 | +2,65 % | GBp 165,60 | GBp 171,20 | GBp 165,60 | 612,78K |
| 2026-09-01 | GBp 166,20 | -2,81 % | GBp 167,00 | GBp 171,60 | GBp 166,00 | 533,56K |
| 2026-08-28 | GBp 171,00 | +0,47 % | GBp 170,40 | GBp 175,80 | GBp 170,40 | 134,04K |
| 2026-08-27 | GBp 170,20 | -0,93 % | GBp 171,60 | GBp 175,80 | GBp 169,40 | 162,10K |
| 2026-08-26 | GBp 171,80 | -0,58 % | GBp 173,00 | GBp 174,20 | GBp 170,00 | 246,08K |
| 2026-08-25 | GBp 172,80 | +1,17 % | GBp 171,00 | GBp 173,60 | GBp 167,80 | 344,28K |
| 2026-08-24 | GBp 170,80 | +0,71 % | GBp 168,20 | GBp 172,20 | GBp 167,20 | 229,37K |
| 2026-08-21 | GBp 169,60 | +1,44 % | GBp 173,20 | GBp 173,20 | GBp 167,20 | 373,89K |
| 2026-08-20 | GBp 167,20 | -4,89 % | GBp 170,00 | GBp 174,50 | GBp 165,60 | 961,01K |
| 2026-08-19 | GBp 175,80 | +1,62 % | GBp 179,00 | GBp 179,00 | GBp 171,00 | 1,03M |
| 2026-08-18 | GBp 173,00 | +0,70 % | GBp 170,00 | GBp 174,60 | GBp 170,00 | 457,49K |
| 2026-08-17 | GBp 171,80 | +0,23 % | GBp 172,20 | GBp 173,60 | GBp 170,20 | 288,60K |
| 2026-08-14 | GBp 171,40 | +0,59 % | GBp 170,40 | GBp 174,00 | GBp 170,00 | 368,71K |
| 2026-08-13 | GBp 170,40 | -0,35 % | GBp 170,00 | GBp 172,40 | GBp 170,00 | 267,97K |
| 2026-08-12 | GBp 171,00 | 0,00 % | GBp 170,60 | GBp 172,20 | GBp 170,00 | 380,40K |
| 2026-08-11 | GBp 171,00 | -2,06 % | GBp 174,20 | GBp 174,60 | GBp 170,40 | 289,30K |
| 2026-08-10 | GBp 174,60 | -0,91 % | GBp 175,60 | GBp 177,80 | GBp 174,00 | 373,64K |
| 2026-08-07 | GBp 176,20 | +1,61 % | GBp 173,20 | GBp 177,60 | GBp 173,00 | 264,07K |
| 2026-08-06 | GBp 173,40 | -0,57 % | GBp 174,80 | GBp 179,80 | GBp 172,00 | 1,00M |
| 2026-08-05 | GBp 174,40 | -0,34 % | GBp 180,00 | GBp 180,00 | GBp 174,20 | 554,02K |
| 2026-08-04 | GBp 175,00 | -4,89 % | GBp 185,80 | GBp 185,80 | GBp 171,00 | 932,46K |
| 2026-08-03 | GBp 184,00 | +0,77 % | GBp 187,80 | GBp 187,80 | GBp 182,80 | 516,09K |
| 2026-07-31 | GBp 182,60 | -1,40 % | GBp 185,20 | GBp 187,80 | GBp 181,40 | 818,40K |
| 2026-07-30 | GBp 185,20 | 0,00 % | GBp 184,00 | GBp 186,80 | GBp 181,20 | 545,33K |
| 2026-07-29 | GBp 185,20 | -0,54 % | GBp 187,00 | GBp 187,40 | GBp 182,80 | 422,70K |
| 2026-07-28 | GBp 186,20 | +0,11 % | GBp 182,80 | GBp 186,60 | GBp 182,60 | 884,60K |
| 2026-07-27 | GBp 186,00 | -0,43 % | GBp 180,00 | GBp 188,80 | GBp 180,00 | 1,04M |
| 2026-07-24 | GBp 186,80 | +1,85 % | GBp 184,00 | GBp 187,20 | GBp 180,20 | 596,99K |
| 2026-07-23 | GBp 183,40 | -1,19 % | GBp 185,00 | GBp 187,80 | GBp 180,20 | 2,08M |
| 2026-07-22 | GBp 185,60 | +0,22 % | GBp 185,40 | GBp 187,60 | GBp 184,40 | 519,78K |
| 2026-07-21 | GBp 185,20 | +0,43 % | GBp 183,80 | GBp 186,20 | GBp 182,20 | 264,52K |
| 2026-07-20 | GBp 184,40 | -0,86 % | GBp 185,00 | GBp 186,80 | GBp 183,60 | 153,29K |
| 2026-07-17 | GBp 186,00 | +0,11 % | GBp 177,40 | GBp 186,80 | GBp 177,40 | 141,22K |
| 2026-07-16 | GBp 185,80 | +0,98 % | GBp 177,40 | GBp 186,40 | GBp 177,40 | 943,62K |
| 2026-07-15 | GBp 184,00 | -0,54 % | GBp 184,40 | GBp 185,80 | GBp 182,60 | 637,54K |
| 2026-07-14 | GBp 185,00 | +0,76 % | GBp 182,00 | GBp 186,40 | GBp 180,78 | 895,15K |
| 2026-07-13 | GBp 183,60 | +0,77 % | GBp 182,60 | GBp 184,00 | GBp 178,20 | 729,65K |
| 2026-07-10 | GBp 182,20 | -0,33 % | GBp 184,40 | GBp 184,40 | GBp 176,60 | 372,25K |
| 2026-07-09 | GBp 182,80 | +0,33 % | GBp 181,40 | GBp 183,60 | GBp 175,80 | 424,31K |
| 2026-07-08 | GBp 182,20 | +0,55 % | GBp 181,00 | GBp 183,80 | GBp 179,00 | 398,70K |
| 2026-07-07 | GBp 181,20 | 0,00 % | GBp 182,00 | GBp 183,80 | GBp 178,20 | 555,24K |
| 2026-07-06 | GBp 181,20 | -1,31 % | GBp 183,40 | GBp 184,20 | GBp 180,73 | 5,37M |
| 2026-07-03 | GBp 183,60 | +1,44 % | GBp 182,00 | GBp 183,60 | GBp 180,81 | 878,85K |
| 2026-07-02 | GBp 181,00 | +1,12 % | GBp 179,00 | GBp 181,20 | GBp 177,60 | 1,08M |
| 2026-07-01 | GBp 179,00 | +2,87 % | GBp 174,80 | GBp 180,00 | GBp 168,80 | 1,06M |
| 2026-06-30 | GBp 174,00 | +0,93 % | GBp 170,00 | GBp 174,60 | GBp 170,00 | 735,50K |
| 2026-06-29 | GBp 172,40 | +0,82 % | GBp 170,80 | GBp 173,80 | GBp 165,40 | 3,41M |
| 2026-06-26 | GBp 171,00 | +1,54 % | GBp 169,80 | GBp 173,00 | GBp 165,20 | 430,07K |
| 2026-06-25 | GBp 168,40 | +1,32 % | GBp 166,00 | GBp 169,20 | GBp 160,80 | 300,59K |
| 2026-06-24 | GBp 166,20 | 0,00 % | GBp 165,20 | GBp 167,40 | GBp 163,80 | 1,62M |
| 2026-06-23 | GBp 166,20 | +1,59 % | GBp 167,00 | GBp 167,00 | GBp 161,00 | 442,02K |
| 2026-06-22 | GBp 163,60 | +1,24 % | GBp 161,80 | GBp 165,00 | GBp 161,00 | 332,63K |
| 2026-06-19 | GBp 161,60 | -1,22 % | GBp 162,00 | GBp 166,80 | GBp 159,80 | 897,83K |
| 2026-06-18 | GBp 163,60 | -0,12 % | GBp 166,80 | GBp 166,80 | GBp 161,20 | 231,98K |
| 2026-06-17 | GBp 163,80 | -0,73 % | GBp 167,00 | GBp 167,00 | GBp 163,80 | 259,92K |
| 2026-06-16 | GBp 165,00 | -0,60 % | GBp 167,00 | GBp 167,00 | GBp 163,60 | 298,50K |
| 2026-06-15 | GBp 166,00 | +0,48 % | GBp 167,00 | GBp 169,40 | GBp 163,80 | 1,02M |
| 2026-06-12 | GBp 165,20 | +0,12 % | GBp 165,20 | GBp 166,00 | GBp 162,80 | 820,12K |
| 2026-06-11 | GBp 165,00 | +3,25 % | GBp 160,00 | GBp 165,40 | GBp 153,20 | 2,57M |
| 2026-06-10 | GBp 159,80 | +1,14 % | GBp 158,40 | GBp 160,93 | GBp 153,20 | 743,37K |
| 2026-06-09 | GBp 158,00 | -0,38 % | GBp 157,80 | GBp 162,00 | GBp 156,28 | 2,90M |
| 2026-06-08 | GBp 158,60 | +0,63 % | GBp 150,00 | GBp 160,80 | GBp 150,00 | 680,95K |
| 2026-06-05 | GBp 157,60 | +2,47 % | GBp 155,00 | GBp 159,00 | GBp 151,00 | 778,42K |
| 2026-06-04 | GBp 153,80 | +1,45 % | GBp 152,60 | GBp 154,80 | GBp 151,60 | 484,25K |
| 2026-06-03 | GBp 151,60 | +0,26 % | GBp 158,00 | GBp 158,00 | GBp 149,20 | 900,54K |
| 2026-06-02 | GBp 151,20 | +0,13 % | GBp 151,80 | GBp 153,60 | GBp 149,20 | 868,75K |
| 2026-06-01 | GBp 151,00 | -0,40 % | GBp 151,20 | GBp 157,40 | GBp 149,20 | 398,27K |
| 2026-05-29 | GBp 151,60 | -1,43 % | GBp 153,40 | GBp 155,20 | GBp 151,40 | 289,10K |
| 2026-05-28 | GBp 153,80 | -1,41 % | GBp 155,40 | GBp 156,80 | GBp 152,60 | 255,27K |