Sabre Insurance Group plc (LON:SBRE)
London · Delayed Price · Currency is GBP · Price in GBX 126.40
-0.80 (-0.63%)
At close: Dec 3, 2025
Sabre Insurance Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 3, 2025 | 124.20 | 128.40 | 124.20 | 127.20 | - | - | 260,568 |
| Dec 2, 2025 | 129.40 | 129.40 | 125.40 | 127.20 | 127.20 | -0.31% | 236,765 |
| Dec 1, 2025 | 128.00 | 129.26 | 127.00 | 127.60 | 127.60 | -0.31% | 389,640 |
| Nov 28, 2025 | 125.00 | 128.00 | 125.00 | 128.00 | 128.00 | 0.16% | 405,696 |
| Nov 27, 2025 | 125.00 | 129.20 | 125.00 | 127.80 | 127.80 | 0.79% | 294,158 |
| Nov 26, 2025 | 126.00 | 128.00 | 124.40 | 126.80 | 126.80 | 0.63% | 328,526 |
| Nov 25, 2025 | 126.00 | 129.20 | 125.20 | 126.00 | 126.00 | -1.41% | 98,193 |
| Nov 24, 2025 | 126.60 | 128.20 | 124.80 | 127.80 | 127.80 | 1.11% | 341,705 |
| Nov 21, 2025 | 123.00 | 127.00 | 123.00 | 126.40 | 126.40 | -0.16% | 109,144 |
| Nov 20, 2025 | 128.05 | 129.20 | 126.20 | 126.60 | 126.60 | -1.40% | 97,533 |
| Nov 19, 2025 | 128.40 | 129.00 | 127.50 | 128.40 | 128.40 | 0.16% | 172,617 |
| Nov 18, 2025 | 126.00 | 132.20 | 125.00 | 128.20 | 128.20 | 0.47% | 202,145 |
| Nov 17, 2025 | 130.80 | 130.80 | 127.15 | 127.60 | 127.60 | 0.47% | 257,702 |
| Nov 14, 2025 | 124.60 | 128.55 | 124.40 | 127.00 | 127.00 | 1.28% | 307,584 |
| Nov 13, 2025 | 124.40 | 130.80 | 124.40 | 125.40 | 125.40 | -0.32% | 202,139 |
| Nov 12, 2025 | 127.00 | 130.60 | 125.20 | 125.80 | 125.80 | 0.16% | 309,392 |
| Nov 11, 2025 | 126.20 | 129.40 | 124.30 | 125.60 | 125.60 | -1.41% | 553,505 |
| Nov 10, 2025 | 127.60 | 130.00 | 126.40 | 127.40 | 127.40 | 0.63% | 115,279 |
| Nov 7, 2025 | 129.60 | 133.40 | 125.36 | 126.60 | 126.60 | -2.31% | 330,032 |
| Nov 6, 2025 | 131.00 | 132.00 | 128.78 | 129.60 | 129.60 | -0.92% | 98,024 |
| Nov 5, 2025 | 131.80 | 132.40 | 130.20 | 130.80 | 130.80 | 0.15% | 269,364 |
| Nov 4, 2025 | 135.20 | 138.80 | 129.20 | 130.60 | 130.60 | -1.80% | 259,475 |
| Nov 3, 2025 | 138.80 | 138.80 | 131.60 | 133.00 | 133.00 | -0.75% | 173,027 |
| Oct 31, 2025 | 139.60 | 139.60 | 132.80 | 134.00 | 134.00 | -0.59% | 181,399 |
| Oct 30, 2025 | 138.60 | 138.60 | 132.65 | 134.80 | 134.80 | 0.90% | 85,158 |
| Oct 29, 2025 | 138.80 | 138.80 | 132.20 | 133.60 | 133.60 | 0.15% | 222,009 |
| Oct 28, 2025 | 135.20 | 137.40 | 133.00 | 133.40 | 133.40 | -1.62% | 104,054 |
| Oct 27, 2025 | 137.00 | 138.60 | 134.80 | 135.60 | 135.60 | 0.15% | 149,213 |
| Oct 24, 2025 | 135.20 | 135.80 | 133.40 | 135.40 | 135.40 | 0.59% | 138,215 |
| Oct 23, 2025 | 132.00 | 136.60 | 131.80 | 134.60 | 134.60 | 0.60% | 253,156 |
| Oct 22, 2025 | 130.60 | 133.80 | 126.20 | 133.80 | 133.80 | 3.72% | 440,484 |
| Oct 21, 2025 | 128.40 | 130.80 | 128.20 | 129.00 | 129.00 | - | 889,213 |
| Oct 20, 2025 | 128.00 | 131.60 | 126.60 | 129.00 | 129.00 | - | 116,507 |
| Oct 17, 2025 | 127.20 | 130.80 | 126.60 | 129.00 | 129.00 | -1.53% | 2,512,637 |
| Oct 16, 2025 | 132.00 | 139.00 | 128.40 | 131.00 | 131.00 | 0.77% | 1,549,063 |
| Oct 15, 2025 | 135.40 | 135.80 | 130.00 | 130.00 | 130.00 | -1.96% | 336,739 |
| Oct 14, 2025 | 132.80 | 135.60 | 131.20 | 132.60 | 132.60 | -1.34% | 857,712 |
| Oct 13, 2025 | 132.00 | 134.40 | 131.80 | 134.40 | 134.40 | 1.97% | 146,304 |
| Oct 10, 2025 | 134.00 | 136.80 | 131.00 | 131.80 | 131.80 | -1.64% | 284,283 |
| Oct 9, 2025 | 130.60 | 136.60 | 130.60 | 134.00 | 134.00 | -0.59% | 145,664 |
| Oct 8, 2025 | 136.00 | 138.00 | 130.60 | 134.80 | 134.80 | 1.05% | 295,908 |
| Oct 7, 2025 | 134.80 | 138.80 | 133.20 | 133.40 | 133.40 | -1.19% | 108,374 |
| Oct 6, 2025 | 137.00 | 139.60 | 134.80 | 135.00 | 135.00 | -1.60% | 140,392 |
| Oct 3, 2025 | 140.00 | 143.80 | 137.20 | 137.20 | 137.20 | -1.72% | 956,047 |
| Oct 2, 2025 | 145.20 | 145.20 | 137.80 | 139.60 | 139.60 | 1.31% | 290,030 |
| Oct 1, 2025 | 143.80 | 145.60 | 137.80 | 137.80 | 137.80 | -5.10% | 301,712 |
| Sep 30, 2025 | 146.00 | 146.00 | 143.00 | 145.20 | 145.20 | 0.83% | 623,386 |
| Sep 29, 2025 | 145.60 | 146.00 | 142.60 | 144.00 | 144.00 | -0.41% | 261,499 |
| Sep 26, 2025 | 142.60 | 145.00 | 138.80 | 144.60 | 144.60 | 2.70% | 1,000,288 |
| Sep 25, 2025 | 142.00 | 144.60 | 140.60 | 140.80 | 140.80 | -1.26% | 113,072 |