Sabre Insurance Group plc (SBRE.L) LSE

151.20

+0.2(+0.13%)

Updated at June 02 04:35PM

Currency In GBp

SBRE.L Historical Return

If you invested 1000 GBp in Sabre Insurance Group plc (SBRE.L) since IPO date, it would be worth 935.82 GBp as of June 02, 2026, based on a reinvested dividends scenario. Over the same period, a 1000 GBp investment made 5 years ago would be worth 749.07 GBp, while 1000 GBp invested 1 year ago would be worth 1,186.25 GBp. This corresponds to total returns of -6.42%, -25.09%, 18.63%, respectively, with annualized returns of -0.78%, -5.61%, 18.63%.

Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.

SBRE.L Historical Data

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
June 01, 2026	154.26	151	151	157.4	149.2	398,270
May 29, 2026	153.9	151.6	151.6	155.2	151.4	289,104
May 28, 2026	155.4	153.8	153.8	156.8	152.6	255,271
May 27, 2026	156.4	156	156	158.2	152.8	958,925
May 26, 2026	159.8	156.4	156.4	160.79	156	467,844
May 22, 2026	160	158.8	158.8	166	158.8	2.34M
May 21, 2026	160	164.2	164.2	169	155	1.42M
May 20, 2026	156	155	155	156.4	153.6	2.13M
May 19, 2026	155	155	155	156	153.4	917,597
May 18, 2026	152.8	154.4	154.4	154.8	150.4	1.85M
May 15, 2026	151.8	152	152	152.8	145.2	1.84M
May 14, 2026	151.8	150	150	151.8	146	651,869
May 13, 2026	144.2	149	149	151	144.2	595,872
May 12, 2026	148	148.6	148.6	150	147.4	575,137
May 11, 2026	148	150	150	151.2	148	1.27M
May 08, 2026	149	149	149	150.4	146.8	515,751
May 07, 2026	151.8	149.4	149.4	152	147.4	237,784
May 06, 2026	144.2	150	150	151	144.2	651,218
May 05, 2026	151.3	148.2	148.2	156.2	147	2.27M
May 01, 2026	153	150	150	155.4	147.42	1.13M
April 30, 2026	150	151.4	151.4	152.6	147.6	1.15M
April 29, 2026	153.2	149.8	149.8	153.8	149.2	951,882
April 28, 2026	153.4	152.4	152.4	156	151.8	363,351
April 27, 2026	155.8	151.6	151.6	155.8	150	342,314
April 24, 2026	156.4	152	152	156.4	148.49	476,482
April 23, 2026	160	152.2	152.2	160	149.47	861,355
April 22, 2026	168	163.2	163.2	168	163.2	678,677
April 21, 2026	166.8	165.2	165.2	168	164.2	648,513
April 20, 2026	165	164.4	164.4	170.2	164.4	411,538
April 17, 2026	163	165.4	165.4	165.8	154.31	1.66M
April 16, 2026	164.2	164.6	164.6	168.9	162.4	2.62M
April 15, 2026	160.8	163.2	163.2	164.55	160.8	1.34M
April 14, 2026	162	161.6	161.6	162.8	160.6	1.52M
April 13, 2026	158.8	160.4	160.4	161	158.8	867,257
April 10, 2026	160.6	159.6	159.6	162.4	159.6	1.05M
April 09, 2026	156.4	160.8	160.8	162.2	156.4	1.73M
April 08, 2026	163	159.4	159.4	163	157.2	1.45M
April 07, 2026	159	158	158	161	156.4	1.59M
April 02, 2026	150	156	156	158.2	150	686,600
April 01, 2026	159	156.6	156.6	159	155.6	344,895
March 31, 2026	155	156.4	156.4	158.8	149.2	277,982
March 30, 2026	157	154.2	154.2	157	150.31	336,304
March 27, 2026	162.4	153.2	153.2	162.4	153.08	504,129
March 26, 2026	162.8	156.2	156.2	162.8	155	446,791
March 25, 2026	158.4	158	158	161.2	157.2	302,102
March 24, 2026	154.6	157.2	157.2	161.4	154.6	847,207
March 23, 2026	158.4	159.2	159.2	162.2	153.86	2.3M
March 20, 2026	162.45	160.2	160.2	164.8	158.32	3.07M
March 19, 2026	164	163.2	163.2	164.6	160	552,499
March 18, 2026	165.8	164	164	166.6	162.48	1.42M
March 17, 2026	152	164.2	164.2	165	152	1.11M
March 16, 2026	152	156.6	156.6	157	150.6	889,447
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