Sabre Insurance Group plc - SBRE.L - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
December 24, 2025	130	128.8	128.8	130	127.2	83,123
December 23, 2025	127.8	128	128	130	127.4	323,482
December 22, 2025	127.2	129.2	129.2	129.22	126.6	372,192
December 19, 2025	129.8	128	128	130	126.8	130,251
December 18, 2025	129.2	128	128	129.2	123.2	520,458
December 17, 2025	126.51	128.6	128.6	129.6	125.4	504,071
December 16, 2025	129.4	128	128	129.4	124.6	422,491
December 15, 2025	129.4	125.4	125.4	129.4	123.4	379,295
December 12, 2025	125.63	124.8	124.8	129.2	124.2	177,877
December 11, 2025	126.8	125.8	125.8	128	124.8	504,963
December 10, 2025	129.2	126.2	126.2	129.2	125	532,931
December 09, 2025	126	127.2	127.2	127.4	124.2	953,746
December 08, 2025	129	125.6	125.6	129.4	124.6	400,674
December 05, 2025	127.58	127.2	127.2	129.2	125.2	109,707
December 04, 2025	125	127	127	127.53	125	45,995
December 03, 2025	127.2	126.4	126.4	128.4	124.2	382,782
December 02, 2025	129.4	127.2	127.2	129.4	125.4	236,765
December 01, 2025	128	127.6	127.6	129.26	127	389,640
November 28, 2025	125	128	128	128	125	520,813
November 27, 2025	125	127.8	127.8	129.2	125	294,158
November 26, 2025	125.85	126.8	126.8	128	124.4	328,525
November 25, 2025	129.2	126	126	129.2	125.2	98,194
November 24, 2025	127.65	127.8	127.8	128.2	124.8	341,705
November 21, 2025	123	126.4	126.4	127.6	123	109,144
November 20, 2025	128.05	126.6	126.6	129.2	126.2	97,533
November 19, 2025	127.5	128.4	128.4	129	127.5	172,617
November 18, 2025	125.09	128.2	128.2	132.2	125	202,145
November 17, 2025	130.8	127.6	127.6	130.8	127.15	257,701
November 14, 2025	127.5	127	127	128.55	124.4	307,583
November 13, 2025	125.56	125.4	125.4	130.8	124.4	202,139
November 12, 2025	130.6	125.8	125.8	130.6	125.2	309,392
November 11, 2025	129.4	125.6	125.6	129.4	124.3	553,505
November 10, 2025	129.16	127.4	127.4	130	126.4	115,279
November 07, 2025	130.1	126.6	126.6	133.4	125.36	330,031
November 06, 2025	131	129.6	129.6	132	128.78	98,025
November 05, 2025	132.2	130.8	130.8	132.4	130.2	269,365
November 04, 2025	133.88	130.6	130.6	138.8	129.2	259,476
November 03, 2025	133.27	133	133	138.8	131.6	173,028
October 31, 2025	139.6	134	134	139.6	132.8	181,399
October 30, 2025	138.6	134.8	134.8	138.6	132.65	85,159
October 29, 2025	138.8	133.6	133.6	138.8	132.2	222,009
October 28, 2025	136.51	133.4	133.4	137.4	133	104,054
October 27, 2025	137	135.6	135.6	138.6	134.8	149,212
October 24, 2025	135.2	135.4	135.4	135.8	133.4	138,215
October 23, 2025	132	134.6	134.6	136.6	131.8	253,156
October 22, 2025	126.2	133.8	133.8	133.8	126.2	440,485
October 21, 2025	128.4	129	129	130.8	128.2	889,214
October 20, 2025	129.95	129	129	131.6	126.6	116,507
October 17, 2025	128.82	129	129	130.8	126.6	2.51M
October 16, 2025	132	131	131	139	128.4	1.55M
October 15, 2025	132.4	130	130	135.8	130	207,339
October 14, 2025	135.6	132.6	132.6	135.6	131.2	857,712
October 13, 2025	132	134.4	134.4	134.4	131.8	146,306
October 10, 2025	136.8	131.8	131.8	136.8	131	284,284
October 09, 2025	130.8	134	134	136.6	130.6	145,663
October 08, 2025	138	134.8	134.8	138	130.6	295,910
October 07, 2025	135.99	133.4	133.4	138.8	133.2	108,373
October 06, 2025	137.65	135	135	139.6	134.8	140,393
October 03, 2025	139.7	137.2	137.2	143.8	137.2	956,049
October 02, 2025	145.2	139.6	139.6	145.2	137.8	290,030

Sabre Insurance Group plc (SBRE.L) LSE