Sabre Insurance Group plc (LON:SBRE)
London · Delayed Price · Currency is GBP · Price in GBX 142.60
+0.20 (0.14%)
Sep 24, 2025, 4:35 PM BST
Sabre Insurance Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 24, 2025 | 143.80 | 143.80 | 141.60 | 142.60 | 142.60 | 0.14% | 197,125 |
| Sep 23, 2025 | 142.40 | 143.20 | 138.20 | 142.40 | 142.40 | 0.99% | 198,934 |
| Sep 22, 2025 | 138.57 | 141.40 | 138.20 | 141.00 | 141.00 | 1.00% | 70,312 |
| Sep 19, 2025 | 142.00 | 142.00 | 138.40 | 139.60 | 139.60 | - | 740,400 |
| Sep 18, 2025 | 139.86 | 142.40 | 137.00 | 139.60 | 139.60 | 1.01% | 454,964 |
| Sep 17, 2025 | 136.64 | 141.60 | 133.00 | 138.20 | 138.20 | -0.29% | 588,421 |
| Sep 16, 2025 | 138.80 | 140.00 | 137.34 | 138.60 | 138.60 | -0.14% | 296,279 |
| Sep 15, 2025 | 135.98 | 139.00 | 134.60 | 138.80 | 138.80 | 2.97% | 310,876 |
| Sep 12, 2025 | 133.20 | 137.80 | 133.20 | 134.80 | 134.80 | -0.15% | 101,548 |
| Sep 11, 2025 | 135.00 | 135.40 | 132.80 | 135.00 | 135.00 | 0.15% | 345,839 |
| Sep 10, 2025 | 139.20 | 142.60 | 134.80 | 134.80 | 134.80 | -1.46% | 206,684 |
| Sep 9, 2025 | 140.00 | 141.00 | 136.20 | 136.80 | 136.80 | -1.58% | 559,850 |
| Sep 8, 2025 | 140.00 | 141.40 | 138.60 | 139.00 | 139.00 | -0.71% | 859,450 |
| Sep 5, 2025 | 142.80 | 144.20 | 140.00 | 140.00 | 140.00 | -1.82% | 254,171 |
| Sep 4, 2025 | 142.80 | 144.00 | 141.85 | 142.60 | 142.60 | 0.71% | 207,924 |
| Sep 3, 2025 | 142.20 | 142.20 | 140.40 | 141.60 | 141.60 | 1.00% | 300,029 |
| Sep 2, 2025 | 143.80 | 143.80 | 139.40 | 140.20 | 140.20 | -1.41% | 493,201 |
| Sep 1, 2025 | 142.60 | 145.60 | 142.20 | 142.20 | 142.20 | -0.97% | 223,567 |
| Aug 29, 2025 | 143.20 | 149.40 | 142.80 | 143.60 | 143.60 | 0.14% | 197,488 |
| Aug 28, 2025 | 143.00 | 146.42 | 143.00 | 143.40 | 143.40 | -0.28% | 187,251 |
| Aug 27, 2025 | 149.40 | 149.40 | 142.60 | 143.80 | 143.80 | -0.42% | 142,434 |
| Aug 26, 2025 | 147.88 | 149.80 | 143.00 | 144.40 | 144.40 | -0.96% | 422,308 |
| Aug 22, 2025 | 146.80 | 148.40 | 144.60 | 145.80 | 145.80 | -0.82% | 107,881 |
| Aug 21, 2025 | 150.72 | 150.72 | 146.00 | 147.00 | 147.00 | -2.39% | 394,445 |
| Aug 20, 2025 | 149.60 | 151.00 | 149.00 | 150.60 | 147.20 | 0.13% | 178,457 |
| Aug 19, 2025 | 149.94 | 151.60 | 149.20 | 150.40 | 147.00 | 0.27% | 246,492 |
| Aug 18, 2025 | 152.28 | 153.00 | 148.20 | 150.00 | 146.61 | -1.19% | 399,474 |
| Aug 15, 2025 | 151.68 | 152.00 | 149.80 | 151.80 | 148.37 | 0.53% | 1,030,635 |
| Aug 14, 2025 | 154.40 | 154.40 | 150.20 | 151.00 | 147.59 | 0.80% | 707,977 |
| Aug 13, 2025 | 149.00 | 152.00 | 149.00 | 149.80 | 146.42 | -0.27% | 284,925 |
| Aug 12, 2025 | 151.56 | 153.60 | 149.20 | 150.20 | 146.81 | -0.13% | 136,942 |
| Aug 11, 2025 | 151.80 | 156.20 | 149.99 | 150.40 | 147.00 | -0.53% | 276,750 |
| Aug 8, 2025 | 153.38 | 156.00 | 151.00 | 151.20 | 147.79 | -0.53% | 150,088 |
| Aug 7, 2025 | 152.00 | 154.20 | 152.00 | 152.00 | 148.57 | -0.65% | 377,092 |
| Aug 6, 2025 | 152.00 | 154.60 | 152.00 | 153.00 | 149.55 | 1.06% | 549,330 |
| Aug 5, 2025 | 152.54 | 155.00 | 148.60 | 151.40 | 147.98 | 0.80% | 569,032 |
| Aug 4, 2025 | 150.20 | 154.60 | 149.60 | 150.20 | 146.81 | 0.54% | 632,716 |
| Aug 1, 2025 | 153.00 | 154.00 | 149.40 | 149.40 | 146.03 | -2.35% | 283,633 |
| Jul 31, 2025 | 150.80 | 160.20 | 149.00 | 153.00 | 149.55 | 3.24% | 745,262 |
| Jul 30, 2025 | 148.00 | 149.20 | 147.20 | 148.20 | 144.85 | -0.27% | 118,444 |
| Jul 29, 2025 | 152.40 | 152.40 | 148.60 | 148.60 | 145.25 | -1.59% | 307,916 |
| Jul 28, 2025 | 152.40 | 152.40 | 150.40 | 151.00 | 147.59 | - | 576,608 |
| Jul 25, 2025 | 145.00 | 151.00 | 145.00 | 151.00 | 147.59 | 0.67% | 427,542 |
| Jul 24, 2025 | 145.00 | 151.20 | 145.00 | 150.00 | 146.61 | 0.81% | 271,516 |
| Jul 23, 2025 | 150.20 | 152.60 | 148.80 | 148.80 | 145.44 | - | 272,352 |
| Jul 22, 2025 | 152.40 | 152.40 | 148.40 | 148.80 | 145.44 | -1.33% | 183,889 |
| Jul 21, 2025 | 151.20 | 152.40 | 148.80 | 150.80 | 147.40 | 0.53% | 523,894 |
| Jul 18, 2025 | 151.91 | 153.80 | 149.80 | 150.00 | 146.61 | - | 235,371 |
| Jul 17, 2025 | 153.80 | 153.80 | 150.00 | 150.00 | 146.61 | -1.32% | 101,576 |
| Jul 16, 2025 | 150.81 | 153.00 | 150.40 | 152.00 | 148.57 | 0.40% | 239,799 |