Sabre Insurance Group Plc SBRE
LSE · United Kingdom · Finance
GBp 174.20-1.80 (-1.02%)
Market closed· · GBp · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · GBp · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-01 | GBp 174.20 | -1.02% | GBp 174.60 | GBp 175.40 | GBp 170.60 | 517.43K |
| 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 |