Sabre Insurance Group plc (LON:SBRE)
United Kingdom · Delayed Price · Currency is GBP · Price in GBX 174.00
-3.60 (-2.03%)
Nov 6, 2026, 4:36 PM GMT
Sabre Insurance Group Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 6, 2026 | 180.00 | 180.00 | 173.40 | 174.00 | 174.00 | -2.03% | 810,250 |
| Nov 5, 2026 | 179.80 | 179.80 | 174.00 | 177.60 | 177.60 | 0.45% | 203,070 |
| Nov 4, 2026 | 175.00 | 178.40 | 167.60 | 176.80 | 176.80 | 4.25% | 1,035,589 |
| Nov 3, 2026 | 172.70 | 175.00 | 169.20 | 169.60 | 169.60 | -2.75% | 407,464 |
| Nov 2, 2026 | 172.00 | 174.80 | 166.00 | 174.40 | 174.40 | 1.28% | 355,343 |
| Oct 30, 2026 | 169.00 | 173.00 | 169.00 | 172.20 | 172.20 | 0.58% | 363,594 |
| Oct 29, 2026 | 167.40 | 172.60 | 167.20 | 171.20 | 171.20 | 1.66% | 581,799 |
| Oct 28, 2026 | 173.00 | 173.00 | 164.00 | 168.40 | 168.40 | -0.47% | 512,463 |
| Oct 27, 2026 | 169.60 | 172.60 | 166.80 | 169.20 | 169.20 | -0.12% | 312,312 |
| Oct 26, 2026 | 166.00 | 172.20 | 166.00 | 169.40 | 169.40 | 0.24% | 553,115 |
| Oct 23, 2026 | 170.00 | 171.40 | 167.00 | 169.00 | 169.00 | -1.29% | 483,870 |
| Oct 22, 2026 | 170.00 | 171.20 | 163.40 | 171.20 | 171.20 | 2.27% | 690,312 |
| Oct 21, 2026 | 166.20 | 170.00 | 163.80 | 167.40 | 167.40 | 0.84% | 830,004 |
| Oct 20, 2026 | 182.00 | 188.40 | 162.00 | 166.00 | 166.00 | -10.46% | 3,301,607 |
| Oct 19, 2026 | 184.00 | 185.80 | 175.60 | 185.40 | 185.40 | 0.54% | 319,431 |
| Oct 16, 2026 | 182.00 | 184.40 | 178.00 | 184.40 | 184.40 | 2.10% | 355,915 |
| Oct 15, 2026 | 179.00 | 183.80 | 179.00 | 180.60 | 180.60 | 0.89% | 577,164 |
| Oct 14, 2026 | 172.80 | 181.20 | 172.80 | 179.00 | 179.00 | -1.43% | 295,447 |
| Oct 13, 2026 | 176.80 | 181.60 | 174.00 | 181.60 | 181.60 | 2.71% | 640,535 |
| Oct 12, 2026 | 171.00 | 178.40 | 171.00 | 176.80 | 176.80 | 0.91% | 663,908 |
| Oct 9, 2026 | 178.00 | 178.00 | 174.00 | 175.20 | 175.20 | 0.69% | 225,365 |
| Oct 8, 2026 | 170.00 | 178.00 | 170.00 | 174.00 | 174.00 | -0.80% | 271,200 |
| Oct 7, 2026 | 172.00 | 177.80 | 170.60 | 175.40 | 175.40 | 1.27% | 302,673 |
| Oct 6, 2026 | 170.00 | 177.80 | 170.00 | 173.20 | 173.20 | -0.92% | 846,246 |
| Oct 5, 2026 | 176.00 | 177.00 | 173.91 | 174.80 | 174.80 | 0.46% | 399,943 |
| Oct 2, 2026 | 170.40 | 177.80 | 170.20 | 174.00 | 174.00 | -0.11% | 288,317 |
| Oct 1, 2026 | 174.60 | 175.40 | 170.60 | 174.20 | 174.20 | -1.02% | 517,426 |
| Sep 30, 2026 | 175.00 | 177.60 | 171.60 | 176.00 | 176.00 | 2.21% | 182,350 |
| Sep 29, 2026 | 174.40 | 177.34 | 172.20 | 172.20 | 172.20 | -1.03% | 689,516 |
| Sep 28, 2026 | 168.00 | 176.00 | 167.00 | 174.00 | 174.00 | 0.93% | 619,324 |
| Sep 25, 2026 | 173.40 | 173.40 | 169.60 | 172.40 | 172.40 | 0.94% | 173,702 |
| Sep 24, 2026 | 170.00 | 172.20 | 163.00 | 170.80 | 170.80 | 0.59% | 341,519 |
| Sep 23, 2026 | 173.40 | 177.80 | 169.80 | 169.80 | 169.80 | -1.39% | 456,617 |
| Sep 22, 2026 | 170.00 | 176.00 | 170.00 | 172.20 | 172.20 | -2.05% | 701,107 |
| Sep 21, 2026 | 178.00 | 178.00 | 171.40 | 175.80 | 175.80 | 1.97% | 128,786 |
| Sep 18, 2026 | 170.00 | 176.00 | 170.00 | 172.40 | 172.40 | -2.49% | 372,878 |
| Sep 17, 2026 | 170.00 | 178.00 | 170.00 | 176.80 | 176.80 | 1.38% | 194,827 |
| Sep 16, 2026 | 172.60 | 177.40 | 172.60 | 174.40 | 174.40 | 0.81% | 552,610 |
| Sep 15, 2026 | 172.40 | 177.00 | 171.00 | 173.00 | 173.00 | - | 250,375 |
| Sep 14, 2026 | 165.00 | 174.80 | 165.00 | 173.00 | 173.00 | 1.65% | 617,759 |
| Sep 11, 2026 | 165.00 | 171.40 | 165.00 | 170.20 | 170.20 | 1.19% | 286,258 |
| Sep 10, 2026 | 168.00 | 169.60 | 166.80 | 168.20 | 168.20 | - | 157,830 |
| Sep 9, 2026 | 170.00 | 173.60 | 168.00 | 168.20 | 168.20 | -1.64% | 313,201 |
| Sep 8, 2026 | 168.00 | 174.00 | 168.00 | 171.00 | 171.00 | -1.38% | 170,729 |
| Sep 7, 2026 | 171.40 | 176.00 | 170.60 | 173.40 | 173.40 | 0.81% | 121,564 |
| Sep 4, 2026 | 168.00 | 173.60 | 168.00 | 172.00 | 172.00 | - | 377,416 |
| Sep 3, 2026 | 167.00 | 172.40 | 167.00 | 172.00 | 172.00 | 0.82% | 456,195 |
| Sep 2, 2026 | 165.60 | 171.20 | 165.60 | 170.60 | 170.60 | 2.65% | 612,784 |
| Sep 1, 2026 | 167.00 | 171.60 | 166.00 | 166.20 | 166.20 | -2.81% | 533,556 |
| Aug 28, 2026 | 170.40 | 175.80 | 170.40 | 171.00 | 171.00 | 0.47% | 134,045 |