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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
September 26, 2025	142.59	144.6	144.6	145	138.8	999,771
September 25, 2025	142	140.8	140.8	144.6	140.6	113,072
September 24, 2025	143.8	142.6	142.6	143.8	141.6	197,126
September 23, 2025	142.4	142.4	142.4	143.2	138.2	198,934
September 22, 2025	138.57	141	141	141.4	138.2	70,312
September 19, 2025	142	139.6	139.6	142	138.4	740,400
September 18, 2025	138.4	139.6	139.6	142.4	137	454,964
September 17, 2025	138.4	138.2	138.2	141.6	133	588,421
September 16, 2025	138.8	138.6	138.6	140	137.34	296,279
September 15, 2025	135.6	138.8	138.8	139	134.6	310,876
September 12, 2025	133.2	134.8	134.8	137.8	133.2	101,528
September 11, 2025	135	135	135	135.4	132.8	345,839
September 10, 2025	139.2	134.8	134.8	142.6	134.8	206,684
September 09, 2025	140	136.8	136.8	141	136.2	559,850
September 08, 2025	140	139	139	141.4	138.6	859,450
September 05, 2025	142.8	140	140	144.2	140	211,761
September 04, 2025	142.8	142.6	142.6	144	141.85	207,924
September 03, 2025	142.2	141.6	141.6	142.2	140.4	300,029
September 02, 2025	143.8	140.2	140.2	143.8	139.4	493,201
September 01, 2025	142.6	142.2	142.2	145.6	142.2	223,567
August 29, 2025	143.2	143.6	143.6	149.4	142.8	197,487
August 28, 2025	143	143.4	143.4	146.42	143	187,251
August 27, 2025	149.4	143.8	143.8	149.4	142.6	142,434
August 26, 2025	147.88	144.4	144.4	149.8	143	422,308
August 22, 2025	146.8	145.8	145.8	148.4	144.6	107,881
August 21, 2025	150.72	147	147	150.72	146	394,445
August 20, 2025	149.6	150.6	147.2	151	149	178,457
August 19, 2025	149.94	150.4	147	151.6	149.2	246,492
August 18, 2025	152.28	150	150	153	148.2	399,474
August 15, 2025	151.68	151.8	151.8	152	149.8	1.03M
August 14, 2025	154.4	151	151	154.4	150.2	707,977
August 13, 2025	149	149.8	149.8	152	149	284,925
August 12, 2025	151.56	150.2	150.2	153.6	149.2	136,942
August 11, 2025	151.8	150.4	150.4	156.2	149.99	276,750
August 08, 2025	153.38	151.2	151.2	156	151	150,088
August 07, 2025	152	152	152	154.2	152	377,092
August 06, 2025	152	153	153	154.6	152	549,330
August 05, 2025	152.54	151.4	151.4	155	148.6	569,032
August 04, 2025	150.2	150.2	150.2	154.6	149.6	632,716
August 01, 2025	153	149.4	149.4	154	149.4	283,633
July 31, 2025	150.8	153	153	160.2	149	745,262
July 30, 2025	148	148.2	148.2	149.2	147.2	118,444
July 29, 2025	152.4	148.6	148.6	152.4	148.6	307,916
July 28, 2025	152.4	151	151	152.4	150.4	576,608
July 25, 2025	145	151	151	151	145	352,403
July 24, 2025	145	150	150	151.2	145	271,516
July 23, 2025	150.2	148.8	148.8	152.6	148.8	272,352
July 22, 2025	152.4	148.8	148.8	152.4	148.4	183,889
July 21, 2025	151.2	150.8	150.8	152.4	148.8	523,894
July 18, 2025	151.91	150	150	153.8	149.8	235,371
July 17, 2025	153.8	150	150	153.8	150	101,576
July 16, 2025	150.81	152	152	153	150.4	239,799
July 15, 2025	150.6	151.4	151.4	153.6	150.6	193,037
July 14, 2025	143.2	151.8	151.8	151.8	143.2	517,853
July 11, 2025	146.2	148.8	148.8	150	146.2	135,342
July 10, 2025	149	149.8	149.8	150	148	661,077
July 09, 2025	149	148.6	148.6	149	141.41	534,436
July 08, 2025	149	148	148	149	144	321,647
July 07, 2025	144.82	144.2	144.2	147.8	141.4	503,031
July 04, 2025	148.8	144	144	148.8	142.2	586,183

Sabre Insurance Group plc (SBRE.L) LSE