Canada markets closed

Sabre Insurance Group plc (SBRE.L)

LSE - LSE Delayed Price. Currency in GBp (0.01 GBP)
Add to watchlist
159.40+1.00 (+0.63%)
At close: 04:35PM BST
Time Period:
Jun 16, 2023 - Jun 16, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in GBpDownload
DateOpenHighLowClose*Adj Close**Volume
Jun 14, 2024160.00161.00158.00159.40159.40170,859
Jun 13, 2024161.00161.67158.40158.40158.40148,710
Jun 12, 2024160.00161.40160.00161.40161.4060,723
Jun 11, 2024163.00163.20159.62160.00160.00107,259
Jun 10, 2024162.60164.12162.00162.80162.8051,588
Jun 07, 2024162.80165.60162.80163.00163.00122,343
Jun 06, 2024167.00173.60162.80162.80162.80212,685
Jun 05, 2024169.60169.60165.20165.20165.20305,140
Jun 04, 2024167.00167.40164.80165.60165.602,331,077
Jun 03, 2024168.00173.20167.80167.80167.8094,457
May 31, 2024169.40170.80168.60168.60168.60158,533
May 30, 2024172.00172.60163.91169.00169.00298,606
May 29, 2024170.20171.80168.60169.40169.40175,820
May 28, 2024171.80172.80170.00171.80171.80214,967
May 24, 2024173.00173.00171.00171.80171.80435,979
May 23, 2024171.20173.60166.00172.60172.602,221,758
May 22, 2024166.60167.80166.00166.60166.60835,704
May 21, 2024168.00168.60166.00167.00167.00727,153
May 20, 2024161.00167.20160.00167.20167.20881,500
May 17, 2024162.00163.00160.00160.80160.80475,795
May 16, 2024161.00162.20160.16162.20162.20508,320
May 15, 2024155.80161.00154.80161.00161.005,480,129
May 14, 2024155.40163.10153.60155.20155.203,099,621
May 13, 2024157.10157.21154.19155.40155.40272,059
May 10, 2024154.00155.40150.85155.20155.203,473,337
May 09, 2024153.80154.00151.60153.00153.00587,903
May 08, 2024151.60158.08151.22153.80153.80176,622
May 07, 2024157.80160.60150.00154.60154.605,372,438
May 03, 2024159.00160.00156.00156.00156.00154,781
May 02, 2024161.00161.00158.00158.00158.00261,989
May 01, 2024161.00161.00159.00159.60159.6074,971
Apr 30, 2024164.80169.80155.00160.80160.80210,698
Apr 29, 2024162.00169.79162.00164.00164.0093,733
Apr 26, 2024162.40169.80162.40162.40162.4036,688
Apr 25, 2024163.00169.40162.00162.40162.4056,845
Apr 25, 20243.9 Dividend
Apr 24, 2024168.00172.80168.00169.60165.70307,226
Apr 23, 2024173.00173.00169.40172.20168.24140,242
Apr 22, 2024171.00174.60170.00174.60170.5951,653
Apr 19, 2024170.00171.00168.00168.00164.141,053,683
Apr 18, 2024170.00173.00170.00170.00166.0949,106
Apr 17, 2024170.00172.26170.00170.80166.8775,590
Apr 16, 2024170.00173.80170.00170.00166.09211,905
Apr 15, 2024170.60176.40170.60172.00168.0439,666
Apr 12, 2024172.20174.20170.00172.00168.0488,933
Apr 11, 2024172.20179.80169.85171.60167.65124,046
Apr 10, 2024174.00175.00171.80171.80167.85127,946
Apr 09, 2024176.80178.80173.00173.00169.02152,938
Apr 08, 2024178.00179.80176.20177.80173.7178,065
Apr 05, 2024178.00180.00173.20178.60174.49101,189
Apr 04, 2024180.00180.00179.00179.80175.6777,795
Apr 03, 2024175.00178.80175.00178.80174.69790,453
Apr 02, 2024179.00179.80175.20178.20174.10243,633
Mar 28, 2024175.20179.40174.76179.40175.2796,727
Mar 27, 2024177.40179.60173.53179.60175.47138,950
Mar 26, 2024178.00179.20173.00174.00170.00110,793
Mar 25, 2024182.60182.60176.00178.00173.91129,243
Mar 22, 2024180.60180.90176.40179.40175.27152,583
Mar 21, 2024182.00183.60177.60179.40175.27232,526
Mar 20, 2024171.80182.00166.08181.60177.42212,820
Mar 19, 2024162.40171.00162.40170.40166.48532,765
Mar 18, 2024162.00162.00158.00159.00155.34130,529
Mar 15, 2024161.20161.20157.40157.80154.171,269,557
Mar 14, 2024161.80161.80157.00161.80158.0841,245
Mar 13, 2024160.80160.80157.39157.40153.7867,322
Mar 12, 2024159.00159.54156.60158.80155.15100,892
Mar 11, 2024161.00162.71157.00158.80155.1572,128
Mar 08, 2024158.00163.70156.86160.00156.32382,775
Mar 07, 2024157.00159.00156.00159.00155.34326,290
Mar 06, 2024157.20164.80156.00158.00154.37169,536
Mar 05, 2024162.00162.00156.50158.20154.56135,461
Mar 04, 2024156.20161.00156.20161.00157.301,241,490
Mar 01, 2024159.20159.20156.20159.20155.54219,783
Feb 29, 2024157.00159.80156.00157.40153.78109,280
Feb 28, 2024161.00165.00155.56159.20155.54248,392
Feb 27, 2024155.60156.60155.00156.00152.41176,339
Feb 26, 2024157.00158.20155.60155.60152.02495,154
Feb 23, 2024155.40160.00155.40155.40151.83283,550
Feb 22, 2024160.00160.49156.00157.00153.39251,955
Feb 21, 2024160.00162.20158.00159.20155.54116,706
Feb 20, 2024161.80165.00160.00160.00156.32113,406
Feb 19, 2024161.00164.60160.00161.60157.8882,220
Feb 16, 2024157.00164.20156.00160.00156.32140,199
Feb 15, 2024160.00162.21154.00154.60151.042,328,930
Feb 14, 2024152.00152.75152.00152.00148.50219,733
Feb 13, 2024155.40155.40151.80153.00149.481,031,294
Feb 12, 2024154.00157.00153.00154.00150.4634,842
Feb 09, 2024154.00156.30153.00154.00150.4627,349
Feb 08, 2024154.00155.80154.00154.00150.4627,351
Feb 07, 2024154.00156.40153.00154.00150.4650,554
Feb 06, 2024154.00156.40152.00154.00150.4667,280
Feb 05, 2024154.00156.30153.55154.40150.8522,319
Feb 02, 2024154.20154.20153.55154.20150.65562,217
Feb 01, 2024155.00159.40153.55155.00151.44605,635
Jan 31, 2024154.20154.20153.04154.20150.65212,893
Jan 30, 2024153.20157.80152.74153.80150.26178,196
Jan 29, 2024157.80158.00150.00153.40149.8710,393
Jan 26, 2024153.80159.40153.80156.40152.8052,334
Jan 25, 2024153.20160.00153.00153.20149.68130,194
Jan 24, 2024154.40156.80154.00154.40150.858,113
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...