Sabre Insurance Group plc (LON:SBRE)
London · Delayed Price · Currency is GBP · Price in GBX 149.40
-3.60 (-2.35%)
Aug 1, 2025, 4:38 PM BST
Sabre Insurance Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 1, 2025 | 153.00 | 154.00 | 149.40 | 149.40 | 149.40 | -2.35% | 283,633 |
| Jul 31, 2025 | 150.80 | 160.20 | 149.00 | 153.00 | 153.00 | 3.24% | 745,262 |
| Jul 30, 2025 | 148.00 | 149.20 | 147.20 | 148.20 | 148.20 | -0.27% | 118,444 |
| Jul 29, 2025 | 152.40 | 152.40 | 148.60 | 148.60 | 148.60 | -1.59% | 307,916 |
| Jul 28, 2025 | 152.40 | 152.40 | 150.40 | 151.00 | 151.00 | - | 576,608 |
| Jul 25, 2025 | 145.00 | 151.00 | 145.00 | 151.00 | 151.00 | 0.67% | 427,542 |
| Jul 24, 2025 | 145.00 | 151.20 | 145.00 | 150.00 | 150.00 | 0.81% | 271,516 |
| Jul 23, 2025 | 150.20 | 152.60 | 148.80 | 148.80 | 148.80 | - | 272,352 |
| Jul 22, 2025 | 152.40 | 152.40 | 148.40 | 148.80 | 148.80 | -1.33% | 183,889 |
| Jul 21, 2025 | 151.20 | 152.40 | 148.80 | 150.80 | 150.80 | 0.53% | 523,894 |
| Jul 18, 2025 | 151.91 | 153.80 | 149.80 | 150.00 | 150.00 | - | 235,371 |
| Jul 17, 2025 | 153.80 | 153.80 | 150.00 | 150.00 | 150.00 | -1.32% | 101,576 |
| Jul 16, 2025 | 150.81 | 153.00 | 150.40 | 152.00 | 152.00 | 0.40% | 239,799 |
| Jul 15, 2025 | 150.60 | 153.60 | 150.60 | 151.40 | 151.40 | -0.26% | 193,037 |
| Jul 14, 2025 | 143.20 | 151.80 | 143.20 | 151.80 | 151.80 | 2.02% | 517,853 |
| Jul 11, 2025 | 146.20 | 150.00 | 146.20 | 148.80 | 148.80 | -0.67% | 135,342 |
| Jul 10, 2025 | 149.00 | 150.00 | 148.00 | 149.80 | 149.80 | 0.81% | 661,077 |
| Jul 9, 2025 | 149.00 | 149.00 | 141.41 | 148.60 | 148.60 | 0.41% | 534,436 |
| Jul 8, 2025 | 149.00 | 149.00 | 144.00 | 148.00 | 148.00 | 2.64% | 321,647 |
| Jul 7, 2025 | 144.82 | 147.80 | 141.40 | 144.20 | 144.20 | 0.14% | 503,031 |
| Jul 4, 2025 | 148.80 | 148.80 | 142.20 | 144.00 | 144.00 | -2.17% | 586,183 |
| Jul 3, 2025 | 147.60 | 147.80 | 146.40 | 147.20 | 147.20 | - | 2,679,101 |
| Jul 2, 2025 | 146.00 | 148.20 | 145.60 | 147.20 | 147.20 | 0.41% | 734,157 |
| Jul 1, 2025 | 145.00 | 148.40 | 145.00 | 146.60 | 146.60 | -0.81% | 283,349 |
| Jun 30, 2025 | 146.12 | 148.80 | 144.60 | 147.80 | 147.80 | 0.14% | 156,523 |
| Jun 27, 2025 | 144.60 | 147.80 | 143.40 | 147.60 | 147.60 | 2.07% | 497,158 |
| Jun 26, 2025 | 145.60 | 145.60 | 143.20 | 144.60 | 144.60 | 0.56% | 327,218 |
| Jun 25, 2025 | 141.80 | 144.20 | 141.00 | 143.80 | 143.80 | 0.56% | 560,066 |
| Jun 24, 2025 | 142.60 | 144.00 | 139.80 | 143.00 | 143.00 | 2.00% | 315,640 |
| Jun 23, 2025 | 140.00 | 141.00 | 138.60 | 140.20 | 140.20 | -0.28% | 302,536 |
| Jun 20, 2025 | 135.00 | 142.60 | 135.00 | 140.60 | 140.60 | - | 575,641 |
| Jun 19, 2025 | 142.00 | 142.80 | 136.60 | 140.60 | 140.60 | -0.14% | 352,314 |
| Jun 18, 2025 | 139.80 | 141.60 | 138.65 | 140.80 | 140.80 | 1.15% | 296,457 |
| Jun 17, 2025 | 139.00 | 139.80 | 136.21 | 139.20 | 139.20 | 1.31% | 938,621 |
| Jun 16, 2025 | 136.20 | 139.00 | 134.11 | 137.40 | 137.40 | 0.29% | 357,790 |
| Jun 13, 2025 | 137.20 | 137.20 | 135.00 | 137.00 | 137.00 | -0.72% | 286,256 |
| Jun 12, 2025 | 138.05 | 139.00 | 136.00 | 138.00 | 138.00 | 0.29% | 134,910 |
| Jun 11, 2025 | 138.20 | 139.00 | 133.40 | 137.60 | 137.60 | 1.03% | 215,258 |
| Jun 10, 2025 | 134.40 | 138.20 | 134.40 | 136.20 | 136.20 | 0.29% | 159,890 |
| Jun 9, 2025 | 136.40 | 138.40 | 134.40 | 135.80 | 135.80 | 0.15% | 468,216 |
| Jun 6, 2025 | 131.00 | 136.42 | 129.40 | 135.60 | 135.60 | 1.95% | 608,774 |
| Jun 5, 2025 | 132.69 | 135.80 | 128.20 | 133.00 | 133.00 | 0.91% | 237,450 |
| Jun 4, 2025 | 129.40 | 133.20 | 129.40 | 131.80 | 131.80 | 1.07% | 215,627 |
| Jun 3, 2025 | 127.00 | 132.00 | 127.00 | 130.40 | 130.40 | - | 187,225 |
| Jun 2, 2025 | 127.60 | 132.00 | 127.60 | 130.40 | 130.40 | -1.06% | 174,561 |
| May 30, 2025 | 130.40 | 142.98 | 130.40 | 131.80 | 131.80 | 1.23% | 1,300,474 |
| May 29, 2025 | 128.20 | 141.40 | 128.20 | 130.20 | 130.20 | 1.24% | 261,713 |
| May 28, 2025 | 125.00 | 139.50 | 125.00 | 128.60 | 128.60 | 1.26% | 1,616,977 |
| May 27, 2025 | 126.80 | 132.20 | 125.20 | 127.00 | 127.00 | 2.09% | 472,995 |
| May 23, 2025 | 125.00 | 133.40 | 123.55 | 124.40 | 124.40 | -2.05% | 573,887 |