Sabre Insurance Group plc (SBRE.L)
LSE - LSE Delayed Price. Currency in GBp (0.01 GBP)
Add to watchlist
At close: 05:15PM BST
Time Period:
May 23, 2023 - May 23, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in GBpDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| May 22, 2024 | 166.60 | 167.80 | 166.00 | 166.60 | 166.60 | 835,704 |
| May 21, 2024 | 168.00 | 168.60 | 166.00 | 167.00 | 167.00 | 727,153 |
| May 20, 2024 | 161.00 | 167.20 | 160.00 | 167.20 | 167.20 | 881,500 |
| May 17, 2024 | 162.00 | 163.00 | 160.00 | 160.80 | 160.80 | 475,795 |
| May 16, 2024 | 161.00 | 162.20 | 160.16 | 162.20 | 162.20 | 508,320 |
| May 15, 2024 | 155.80 | 161.00 | 154.80 | 161.00 | 161.00 | 5,480,129 |
| May 14, 2024 | 155.40 | 163.10 | 153.60 | 155.20 | 155.20 | 3,099,621 |
| May 13, 2024 | 157.10 | 157.21 | 154.19 | 155.40 | 155.40 | 272,059 |
| May 10, 2024 | 154.00 | 155.40 | 150.85 | 155.20 | 155.20 | 3,473,337 |
| May 09, 2024 | 153.80 | 154.00 | 151.60 | 153.00 | 153.00 | 587,903 |
| May 08, 2024 | 151.60 | 158.08 | 151.22 | 153.80 | 153.80 | 176,622 |
| May 07, 2024 | 157.80 | 160.60 | 150.00 | 154.60 | 154.60 | 5,372,438 |
| May 03, 2024 | 159.00 | 160.00 | 156.00 | 156.00 | 156.00 | 154,781 |
| May 02, 2024 | 161.00 | 161.00 | 158.00 | 158.00 | 158.00 | 261,989 |
| May 01, 2024 | 161.00 | 161.00 | 159.00 | 159.60 | 159.60 | 74,971 |
| Apr 30, 2024 | 164.80 | 169.80 | 155.00 | 160.80 | 160.80 | 210,698 |
| Apr 29, 2024 | 162.00 | 169.79 | 162.00 | 164.00 | 164.00 | 93,733 |
| Apr 26, 2024 | 162.40 | 169.80 | 162.40 | 162.40 | 162.40 | 36,688 |
| Apr 25, 2024 | 163.00 | 169.40 | 162.00 | 162.40 | 162.40 | 56,845 |
| Apr 25, 2024 | 3.9 Dividend | |||||
| Apr 24, 2024 | 168.00 | 172.80 | 168.00 | 169.60 | 165.70 | 307,226 |
| Apr 23, 2024 | 173.00 | 173.00 | 169.40 | 172.20 | 168.24 | 140,242 |
| Apr 22, 2024 | 171.00 | 174.60 | 170.00 | 174.60 | 170.59 | 51,653 |
| Apr 19, 2024 | 170.00 | 171.00 | 168.00 | 168.00 | 164.14 | 1,053,683 |
| Apr 18, 2024 | 170.00 | 173.00 | 170.00 | 170.00 | 166.09 | 49,106 |
| Apr 17, 2024 | 170.00 | 172.26 | 170.00 | 170.80 | 166.87 | 75,590 |
| Apr 16, 2024 | 170.00 | 173.80 | 170.00 | 170.00 | 166.09 | 211,905 |
| Apr 15, 2024 | 170.60 | 176.40 | 170.60 | 172.00 | 168.04 | 39,666 |
| Apr 12, 2024 | 172.20 | 174.20 | 170.00 | 172.00 | 168.04 | 88,933 |
| Apr 11, 2024 | 172.20 | 179.80 | 169.85 | 171.60 | 167.65 | 124,046 |
| Apr 10, 2024 | 174.00 | 175.00 | 171.80 | 171.80 | 167.85 | 127,946 |
| Apr 09, 2024 | 176.80 | 178.80 | 173.00 | 173.00 | 169.02 | 152,938 |
| Apr 08, 2024 | 178.00 | 179.80 | 176.20 | 177.80 | 173.71 | 78,065 |
| Apr 05, 2024 | 178.00 | 180.00 | 173.20 | 178.60 | 174.49 | 101,189 |
| Apr 04, 2024 | 180.00 | 180.00 | 179.00 | 179.80 | 175.67 | 77,795 |
| Apr 03, 2024 | 175.00 | 178.80 | 175.00 | 178.80 | 174.69 | 790,453 |
| Apr 02, 2024 | 179.00 | 179.80 | 175.20 | 178.20 | 174.10 | 243,633 |
| Mar 28, 2024 | 175.20 | 179.40 | 174.76 | 179.40 | 175.27 | 96,727 |
| Mar 27, 2024 | 177.40 | 179.60 | 173.53 | 179.60 | 175.47 | 138,950 |
| Mar 26, 2024 | 178.00 | 179.20 | 173.00 | 174.00 | 170.00 | 110,793 |
| Mar 25, 2024 | 182.60 | 182.60 | 176.00 | 178.00 | 173.91 | 129,243 |
| Mar 22, 2024 | 180.60 | 180.90 | 176.40 | 179.40 | 175.27 | 152,583 |
| Mar 21, 2024 | 182.00 | 183.60 | 177.60 | 179.40 | 175.27 | 232,526 |
| Mar 20, 2024 | 171.80 | 182.00 | 166.08 | 181.60 | 177.42 | 212,820 |
| Mar 19, 2024 | 162.40 | 171.00 | 162.40 | 170.40 | 166.48 | 532,765 |
| Mar 18, 2024 | 162.00 | 162.00 | 158.00 | 159.00 | 155.34 | 130,529 |
| Mar 15, 2024 | 161.20 | 161.20 | 157.40 | 157.80 | 154.17 | 1,269,557 |
| Mar 14, 2024 | 161.80 | 161.80 | 157.00 | 161.80 | 158.08 | 41,245 |
| Mar 13, 2024 | 160.80 | 160.80 | 157.39 | 157.40 | 153.78 | 67,322 |
| Mar 12, 2024 | 159.00 | 159.54 | 156.60 | 158.80 | 155.15 | 100,892 |
| Mar 11, 2024 | 161.00 | 162.71 | 157.00 | 158.80 | 155.15 | 72,128 |
| Mar 08, 2024 | 158.00 | 163.70 | 156.86 | 160.00 | 156.32 | 382,775 |
| Mar 07, 2024 | 157.00 | 159.00 | 156.00 | 159.00 | 155.34 | 326,290 |
| Mar 06, 2024 | 157.20 | 164.80 | 156.00 | 158.00 | 154.37 | 169,536 |
| Mar 05, 2024 | 162.00 | 162.00 | 156.50 | 158.20 | 154.56 | 135,461 |
| Mar 04, 2024 | 156.20 | 161.00 | 156.20 | 161.00 | 157.30 | 1,241,490 |
| Mar 01, 2024 | 159.20 | 159.20 | 156.20 | 159.20 | 155.54 | 219,783 |
| Feb 29, 2024 | 157.00 | 159.80 | 156.00 | 157.40 | 153.78 | 109,280 |
| Feb 28, 2024 | 161.00 | 165.00 | 155.56 | 159.20 | 155.54 | 248,392 |
| Feb 27, 2024 | 155.60 | 156.60 | 155.00 | 156.00 | 152.41 | 176,339 |
| Feb 26, 2024 | 157.00 | 158.20 | 155.60 | 155.60 | 152.02 | 495,154 |
| Feb 23, 2024 | 155.40 | 160.00 | 155.40 | 155.40 | 151.83 | 283,550 |
| Feb 22, 2024 | 160.00 | 160.49 | 156.00 | 157.00 | 153.39 | 251,955 |
| Feb 21, 2024 | 160.00 | 162.20 | 158.00 | 159.20 | 155.54 | 116,706 |
| Feb 20, 2024 | 161.80 | 165.00 | 160.00 | 160.00 | 156.32 | 113,406 |
| Feb 19, 2024 | 161.00 | 164.60 | 160.00 | 161.60 | 157.88 | 82,220 |
| Feb 16, 2024 | 157.00 | 164.20 | 156.00 | 160.00 | 156.32 | 140,199 |
| Feb 15, 2024 | 160.00 | 162.21 | 154.00 | 154.60 | 151.04 | 2,328,930 |
| Feb 14, 2024 | 152.00 | 152.75 | 152.00 | 152.00 | 148.50 | 219,733 |
| Feb 13, 2024 | 155.40 | 155.40 | 151.80 | 153.00 | 149.48 | 1,031,294 |
| Feb 12, 2024 | 154.00 | 157.00 | 153.00 | 154.00 | 150.46 | 34,842 |
| Feb 09, 2024 | 154.00 | 156.30 | 153.00 | 154.00 | 150.46 | 27,349 |
| Feb 08, 2024 | 154.00 | 155.80 | 154.00 | 154.00 | 150.46 | 27,351 |
| Feb 07, 2024 | 154.00 | 156.40 | 153.00 | 154.00 | 150.46 | 50,554 |
| Feb 06, 2024 | 154.00 | 156.40 | 152.00 | 154.00 | 150.46 | 67,280 |
| Feb 05, 2024 | 154.00 | 156.30 | 153.55 | 154.40 | 150.85 | 22,319 |
| Feb 02, 2024 | 154.20 | 154.20 | 153.55 | 154.20 | 150.65 | 562,217 |
| Feb 01, 2024 | 155.00 | 159.40 | 153.55 | 155.00 | 151.44 | 605,635 |
| Jan 31, 2024 | 154.20 | 154.20 | 153.04 | 154.20 | 150.65 | 212,893 |
| Jan 30, 2024 | 153.20 | 157.80 | 152.74 | 153.80 | 150.26 | 178,196 |
| Jan 29, 2024 | 157.80 | 158.00 | 150.00 | 153.40 | 149.87 | 10,393 |
| Jan 26, 2024 | 153.80 | 159.40 | 153.80 | 156.40 | 152.80 | 52,334 |
| Jan 25, 2024 | 153.20 | 160.00 | 153.00 | 153.20 | 149.68 | 130,194 |
| Jan 24, 2024 | 154.40 | 156.80 | 154.00 | 154.40 | 150.85 | 8,113 |
| Jan 23, 2024 | 159.00 | 159.00 | 147.00 | 154.80 | 151.24 | 955,755 |
| Jan 22, 2024 | 154.60 | 157.80 | 154.40 | 157.40 | 153.78 | 448,185 |
| Jan 19, 2024 | 157.20 | 157.40 | 154.00 | 154.00 | 150.46 | 81,372 |
| Jan 18, 2024 | 152.80 | 159.20 | 152.40 | 154.60 | 151.04 | 43,098 |
| Jan 17, 2024 | 154.80 | 156.20 | 154.07 | 156.20 | 152.61 | 1,344,798 |
| Jan 16, 2024 | 154.80 | 157.00 | 150.00 | 155.20 | 151.63 | 1,671,517 |
| Jan 15, 2024 | 153.01 | 155.80 | 152.00 | 153.60 | 150.07 | 68,466 |
| Jan 12, 2024 | 152.00 | 154.80 | 152.00 | 152.20 | 148.70 | 34,321 |
| Jan 11, 2024 | 155.00 | 155.00 | 152.00 | 152.40 | 148.90 | 25,671 |
| Jan 10, 2024 | 156.00 | 156.00 | 150.27 | 153.60 | 150.07 | 32,356 |
| Jan 09, 2024 | 156.00 | 152.40 | 151.60 | 152.40 | 148.90 | 39,345 |
| Jan 08, 2024 | 152.80 | 154.60 | 151.82 | 152.80 | 149.29 | 26,262 |
| Jan 05, 2024 | 154.40 | 155.40 | 150.80 | 153.40 | 149.87 | 231,510 |
| Jan 04, 2024 | 155.80 | 155.80 | 154.45 | 155.00 | 151.44 | 60,885 |
| Jan 03, 2024 | 154.00 | 154.00 | 151.56 | 154.00 | 150.46 | 57,608 |
| Jan 02, 2024 | 151.00 | 155.20 | 150.00 | 153.60 | 150.07 | 65,282 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.