Sabre Insurance Group plc (LON:SBRE)
London · Delayed Price · Currency is GBP · Price in GBX 129.60
-1.20 (-0.92%)
Nov 6, 2025, 4:35 PM BST
Sabre Insurance Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 5, 2025 | 132.20 | 132.40 | 130.20 | 130.80 | 130.80 | 0.15% | 269,365 |
| Nov 4, 2025 | 133.88 | 138.80 | 129.20 | 130.60 | 130.60 | -1.80% | 259,476 |
| Nov 3, 2025 | 133.27 | 138.80 | 131.60 | 133.00 | 133.00 | -0.75% | 173,028 |
| 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% | 85,159 |
| Oct 29, 2025 | 138.80 | 138.80 | 132.20 | 133.60 | 133.60 | 0.15% | 222,009 |
| Oct 28, 2025 | 136.51 | 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% | 149,212 |
| 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 | 126.20 | 133.80 | 126.20 | 133.80 | 133.80 | 3.72% | 440,485 |
| Oct 21, 2025 | 128.40 | 130.80 | 128.20 | 129.00 | 129.00 | - | 889,214 |
| Oct 20, 2025 | 129.95 | 131.60 | 126.60 | 129.00 | 129.00 | - | 116,507 |
| Oct 17, 2025 | 128.82 | 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% | 1,549,062 |
| Oct 15, 2025 | 132.40 | 135.80 | 130.00 | 130.00 | 130.00 | -1.96% | 336,739 |
| Oct 14, 2025 | 135.60 | 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% | 146,306 |
| Oct 10, 2025 | 136.80 | 136.80 | 131.00 | 131.80 | 131.80 | -1.64% | 284,284 |
| Oct 9, 2025 | 130.80 | 136.60 | 130.60 | 134.00 | 134.00 | -0.59% | 145,663 |
| Oct 8, 2025 | 138.00 | 138.00 | 130.60 | 134.80 | 134.80 | 1.05% | 295,910 |
| Oct 7, 2025 | 135.99 | 138.80 | 133.20 | 133.40 | 133.40 | -1.19% | 108,373 |
| Oct 6, 2025 | 137.65 | 139.60 | 134.80 | 135.00 | 135.00 | -1.60% | 140,393 |
| Oct 3, 2025 | 139.70 | 143.80 | 137.20 | 137.20 | 137.20 | -1.72% | 956,049 |
| Oct 2, 2025 | 145.20 | 145.20 | 137.80 | 139.60 | 139.60 | 1.31% | 290,030 |
| Oct 1, 2025 | 145.40 | 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% | 623,387 |
| Sep 29, 2025 | 144.64 | 146.00 | 142.60 | 144.00 | 144.00 | -0.41% | 261,501 |
| Sep 26, 2025 | 142.59 | 145.00 | 138.80 | 144.60 | 144.60 | 2.70% | 1,000,289 |
| Sep 25, 2025 | 142.00 | 144.60 | 140.60 | 140.80 | 140.80 | -1.26% | 113,072 |
| Sep 24, 2025 | 143.80 | 143.80 | 141.60 | 142.60 | 142.60 | 0.14% | 197,126 |
| 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 |