Sabre Insurance Group plc (SBRE.L) LSE
152.20
+1.4(+0.93%)
Currency In GBp
- General
- Statistics
- Historical Data
- Profile
- Financials
152.20
+1.4(+0.93%)
Currency In GBp
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| March 13, 2026 | 151.2 | 152.2 | 152.2 | 154 | 149.4 | 847,598 |
| March 12, 2026 | 143 | 150.8 | 150.8 | 150.8 | 143 | 2.07M |
| March 11, 2026 | 143 | 145.8 | 145.8 | 146.8 | 138.4 | 1.7M |
| March 10, 2026 | 134 | 141.8 | 141.8 | 142.8 | 131.06 | 3.14M |
| March 09, 2026 | 129 | 129 | 129 | 130.8 | 128.6 | 312,645 |
| March 06, 2026 | 135 | 131.8 | 131.8 | 135 | 130.2 | 187,590 |
| March 05, 2026 | 134 | 132.4 | 132.4 | 134 | 130.8 | 420,253 |
| March 04, 2026 | 131.74 | 132.4 | 132.4 | 133.88 | 131.2 | 464,934 |
| March 03, 2026 | 137.4 | 132.4 | 132.4 | 137.4 | 130.2 | 506,061 |
| March 02, 2026 | 136 | 136.4 | 136.4 | 137 | 133.6 | 873,315 |
| February 27, 2026 | 138.2 | 137 | 137 | 139 | 135.6 | 186,693 |
| February 26, 2026 | 138 | 138.4 | 138.4 | 139.6 | 135.6 | 1.23M |
| February 25, 2026 | 135.74 | 137 | 137 | 138.6 | 133 | 481,163 |
| February 24, 2026 | 134.2 | 134.2 | 134.2 | 135.2 | 133.6 | 227,604 |
| February 23, 2026 | 137 | 134.2 | 134.2 | 137 | 134.2 | 510,856 |
| February 20, 2026 | 134.2 | 135 | 0 | 137.4 | 134.2 | 964,946 |
| February 19, 2026 | 130.6 | 135.6 | 0 | 136.6 | 130.4 | 410,564 |
| February 18, 2026 | 131.6 | 130.4 | 0 | 131.6 | 129.2 | 723,642 |
| February 17, 2026 | 131.6 | 130 | 0 | 131.6 | 129.2 | 225,664 |
| February 16, 2026 | 128.2 | 130 | 0 | 132 | 128.2 | 183,948 |
| February 13, 2026 | 129.4 | 130.4 | 0 | 131.8 | 129.2 | 225,517 |
| February 12, 2026 | 130.5 | 130 | 0 | 133 | 129.4 | 324,016 |
| February 11, 2026 | 129.4 | 129.8 | 0 | 130.8 | 128.2 | 606,222 |
| February 10, 2026 | 130.4 | 129.4 | 0 | 131 | 128.6 | 480,579 |
| February 09, 2026 | 132.26 | 130.8 | 0 | 132.8 | 130.2 | 184,670 |
| February 06, 2026 | 132 | 131 | 0 | 132 | 130.2 | 458,748 |
| February 05, 2026 | 131.2 | 131 | 0 | 132.8 | 130.4 | 525,738 |
| February 04, 2026 | 132 | 131 | 0 | 132 | 130 | 798,047 |
| February 03, 2026 | 132 | 129.8 | 0 | 132.6 | 128.46 | 901,949 |
| February 02, 2026 | 130.98 | 131.4 | 0 | 133 | 130 | 1.44M |
| January 30, 2026 | 130 | 130 | 0 | 131.2 | 129.5 | 1.19M |
| January 29, 2026 | 131 | 129.4 | 0 | 132 | 129 | 285,245 |
| January 28, 2026 | 129 | 130 | 0 | 130.4 | 128.2 | 970,477 |
| January 27, 2026 | 129.8 | 129 | 0 | 130 | 128 | 375,560 |
| January 26, 2026 | 128.8 | 129 | 0 | 130 | 127.2 | 426,607 |
| January 23, 2026 | 131.02 | 128.6 | 0 | 134 | 127.2 | 819,625 |
| January 22, 2026 | 130 | 131 | 0 | 134 | 130 | 160,339 |
| January 21, 2026 | 134 | 131.4 | 0 | 134 | 129.46 | 521,573 |
| January 20, 2026 | 132.75 | 131.6 | 0 | 133.6 | 130 | 264,760 |
| January 19, 2026 | 132.26 | 132.2 | 0 | 133.2 | 129.8 | 120,976 |
| January 16, 2026 | 133 | 131.4 | 0 | 133 | 129.6 | 457,394 |
| January 15, 2026 | 129.8 | 133 | 0 | 134 | 129.8 | 428,750 |
| January 14, 2026 | 132 | 131.2 | 0 | 133.4 | 127.2 | 815,036 |
| January 13, 2026 | 133 | 130.6 | 0 | 133.8 | 129.4 | 74,449 |
| January 12, 2026 | 133.85 | 131.2 | 0 | 135.8 | 131.2 | 546,041 |
| January 09, 2026 | 132.15 | 132.6 | 0 | 133.2 | 129.8 | 243,440 |
| January 08, 2026 | 130.5 | 131.2 | 0 | 132.2 | 129 | 325,948 |
| January 07, 2026 | 132 | 130.8 | 0 | 132 | 128.8 | 204,462 |
| January 06, 2026 | 134 | 129.6 | 0 | 134 | 129 | 159,182 |
| January 05, 2026 | 132.88 | 130.4 | 0 | 134 | 129.6 | 257,468 |
| January 02, 2026 | 132.14 | 132.2 | 0 | 134 | 129.2 | 74,520 |
| December 31, 2025 | 133.8 | 130 | 0 | 133.8 | 129.4 | 41,343 |
| December 30, 2025 | 133 | 132.4 | 0 | 133.8 | 131 | 170,764 |
| December 29, 2025 | 128.2 | 131 | 0 | 133.6 | 127.34 | 214,432 |
| December 24, 2025 | 130 | 128.8 | 0 | 130 | 127.2 | 83,123 |
| December 23, 2025 | 127.8 | 128 | 0 | 130 | 127.4 | 323,482 |
| December 22, 2025 | 127.2 | 129.2 | 0 | 129.22 | 126.6 | 372,192 |
| December 19, 2025 | 129.8 | 128 | 0 | 130 | 126.8 | 130,251 |
| December 18, 2025 | 129.2 | 128 | 0 | 129.2 | 123.2 | 520,458 |
| December 17, 2025 | 126.51 | 128.6 | 0 | 129.6 | 125.4 | 504,071 |