Sabre Insurance Group Plc SBRE
LSE · Birleşik Krallık · Finans
GBp 175,20-0,80 (-%0,45)
Piyasa açık· · GBp · Veriler gecikmeli olabilir
Fiyatlar gecikmeli olabilir ve yalnızca bilgilendirme amaçlıdır - yatırım tavsiyesi değildir.
Piyasa açık· · GBp · Veriler gecikmeli olabilir
Fiyatlar gecikmeli olabilir ve yalnızca bilgilendirme amaçlıdır - yatırım tavsiyesi değildir.
| Tarih | Kapanış | Değişim | Açılış | Yüksek | Düşük | Hacim |
|---|---|---|---|---|---|---|
| 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 |