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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	134.2	135	135	137.4	134.2	964,946
February 19, 2026	130.6	135.6	135.6	136.6	130.4	410,564
February 18, 2026	131.6	130.4	130.4	131.6	129.2	723,642
February 17, 2026	131.6	130	130	131.6	129.2	225,664
February 16, 2026	128.2	130	130	132	128.2	183,948
February 13, 2026	129.4	130.4	130.4	131.8	129.2	225,517
February 12, 2026	130.5	130	130	133	129.4	324,016
February 11, 2026	129.4	129.8	129.8	130.8	128.2	606,222
February 10, 2026	130.4	129.4	129.4	131	128.6	480,579
February 09, 2026	132.26	130.8	130.8	132.8	130.2	184,670
February 06, 2026	132	131	131	132	130.2	458,748
February 05, 2026	131.2	131	131	132.8	130.4	525,738
February 04, 2026	132	131	131	132	130	798,047
February 03, 2026	132	129.8	129.8	132.6	128.46	901,949
February 02, 2026	130.98	131.4	131.4	133	130	1.44M
January 30, 2026	130	130	130	131.2	129.5	1.19M
January 29, 2026	131	129.4	129.4	132	129	285,245
January 28, 2026	129	130	130	130.4	128.2	970,477
January 27, 2026	129.8	129	129	130	128	375,560
January 26, 2026	128.8	129	129	130	127.2	426,607
January 23, 2026	131.02	128.6	128.6	134	127.2	819,625
January 22, 2026	130	131	131	134	130	160,339
January 21, 2026	134	131.4	131.4	134	129.46	521,573
January 20, 2026	132.75	131.6	131.6	133.6	130	264,760
January 19, 2026	132.26	132.2	132.2	133.2	129.8	120,976
January 16, 2026	133	131.4	131.4	133	129.6	457,392
January 15, 2026	129.8	133	133	134	129.8	428,750
January 14, 2026	132	131.2	131.2	133.4	127.2	815,036
January 13, 2026	133	130.6	130.6	133.8	129.4	74,449
January 12, 2026	133.85	131.2	131.2	135.8	131.2	546,041
January 09, 2026	132.15	132.6	132.6	133.2	129.8	190,440
January 08, 2026	130.5	131.2	131.2	132.2	129	325,948
January 07, 2026	132	130.8	130.8	132	128.8	204,462
January 06, 2026	134	129.6	129.6	134	129	159,182
January 05, 2026	132.88	130.4	130.4	134	129.6	257,468
January 02, 2026	132.14	132.2	132.2	134	129.2	74,520
December 31, 2025	133.8	130	130	133.8	129.4	41,343
December 30, 2025	133	132.4	132.4	133.8	131	170,764
December 29, 2025	128.2	131	131	133.6	127.34	214,432
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

Sabre Insurance Group plc (SBRE.L) LSE