Sabre Insurance Group plc (LON:SBRE)
London · Delayed Price · Currency is GBP · Price in GBX 165.40
+0.80 (0.49%)
Apr 17, 2026, 4:35 PM GMT
Sabre Insurance Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 17, 2026 | 163.00 | 165.80 | 163.00 | 165.40 | 165.40 | 0.49% | 1,664,347 |
| Apr 16, 2026 | 164.20 | 168.40 | 155.83 | 164.60 | 164.60 | 0.86% | 2,618,617 |
| Apr 15, 2026 | 160.80 | 164.00 | 160.80 | 163.20 | 163.20 | 0.99% | 1,344,319 |
| Apr 14, 2026 | 162.00 | 162.80 | 160.60 | 161.60 | 161.60 | 0.75% | 1,508,439 |
| Apr 13, 2026 | 158.80 | 160.80 | 158.80 | 160.40 | 160.40 | 0.50% | 873,935 |
| Apr 10, 2026 | 160.60 | 162.40 | 159.60 | 159.60 | 159.60 | -0.75% | 1,046,992 |
| Apr 9, 2026 | 156.40 | 162.20 | 156.40 | 160.80 | 160.80 | 0.88% | 1,726,351 |
| Apr 8, 2026 | 163.00 | 163.00 | 159.00 | 159.40 | 159.40 | 0.89% | 1,445,424 |
| Apr 7, 2026 | 159.00 | 161.00 | 156.40 | 158.00 | 158.00 | 1.28% | 1,589,195 |
| Apr 2, 2026 | 150.00 | 158.20 | 150.00 | 156.00 | 156.00 | -0.38% | 686,599 |
| Apr 1, 2026 | 159.00 | 159.00 | 155.60 | 156.60 | 156.60 | 0.13% | 344,895 |
| Mar 31, 2026 | 155.00 | 158.80 | 149.20 | 156.40 | 156.40 | 1.43% | 277,982 |
| Mar 30, 2026 | 157.00 | 157.00 | 150.31 | 154.20 | 154.20 | 0.65% | 336,302 |
| Mar 27, 2026 | 162.40 | 162.40 | 153.20 | 153.20 | 153.20 | -1.92% | 504,129 |
| Mar 26, 2026 | 162.80 | 162.80 | 155.00 | 156.20 | 156.20 | -1.14% | 446,793 |
| Mar 25, 2026 | 158.40 | 161.20 | 157.20 | 158.00 | 158.00 | 0.51% | 302,101 |
| Mar 24, 2026 | 160.20 | 161.40 | 154.60 | 157.20 | 157.20 | -1.26% | 847,207 |
| Mar 23, 2026 | 158.40 | 162.20 | 153.86 | 159.20 | 159.20 | -0.62% | 2,297,467 |
| Mar 20, 2026 | 161.00 | 164.80 | 158.32 | 160.20 | 160.20 | -1.84% | 3,084,253 |
| Mar 19, 2026 | 164.00 | 164.60 | 160.00 | 163.20 | 163.20 | -0.49% | 552,552 |
| Mar 18, 2026 | 164.00 | 166.60 | 162.48 | 164.00 | 164.00 | -0.12% | 1,435,963 |
| Mar 17, 2026 | 152.00 | 165.00 | 152.00 | 164.20 | 164.20 | 4.85% | 1,109,066 |
| Mar 16, 2026 | 152.00 | 157.00 | 150.60 | 156.60 | 156.60 | 2.89% | 889,443 |
| Mar 13, 2026 | 151.20 | 154.00 | 149.40 | 152.20 | 152.20 | 0.93% | 851,359 |
| Mar 12, 2026 | 143.00 | 150.80 | 143.00 | 150.80 | 150.80 | 3.43% | 2,150,880 |
| Mar 11, 2026 | 143.00 | 146.80 | 138.40 | 145.80 | 145.80 | 2.82% | 1,697,885 |
| Mar 10, 2026 | 134.00 | 142.80 | 131.06 | 141.80 | 141.80 | 9.92% | 3,135,928 |
| Mar 9, 2026 | 129.00 | 130.80 | 128.60 | 129.00 | 129.00 | -2.12% | 312,639 |
| Mar 6, 2026 | 135.00 | 135.00 | 130.20 | 131.80 | 131.80 | -0.45% | 187,588 |
| Mar 5, 2026 | 132.00 | 134.00 | 130.80 | 132.40 | 132.40 | - | 420,250 |
| Mar 4, 2026 | 133.00 | 133.88 | 131.20 | 132.40 | 132.40 | - | 464,932 |
| Mar 3, 2026 | 134.80 | 137.40 | 130.20 | 132.40 | 132.40 | -2.93% | 506,059 |
| Mar 2, 2026 | 136.00 | 137.00 | 133.60 | 136.40 | 136.40 | -0.44% | 873,316 |
| Feb 27, 2026 | 138.20 | 139.00 | 135.60 | 137.00 | 137.00 | -1.01% | 186,693 |
| Feb 26, 2026 | 138.00 | 139.60 | 135.60 | 138.40 | 138.40 | 1.02% | 1,225,021 |
| Feb 25, 2026 | 134.40 | 138.60 | 133.00 | 137.00 | 137.00 | 2.09% | 481,163 |
| Feb 24, 2026 | 134.20 | 135.20 | 133.60 | 134.20 | 134.20 | - | 227,603 |
| Feb 23, 2026 | 137.00 | 137.00 | 134.20 | 134.20 | 134.20 | -0.59% | 510,853 |
| Feb 20, 2026 | 137.00 | 137.40 | 134.20 | 135.00 | 135.00 | -0.44% | 1,093,988 |
| Feb 19, 2026 | 130.60 | 136.60 | 130.40 | 135.60 | 135.60 | 3.99% | 410,560 |
| Feb 18, 2026 | 131.60 | 131.60 | 129.20 | 130.40 | 130.40 | 0.31% | 723,643 |
| Feb 17, 2026 | 131.60 | 131.60 | 129.20 | 130.00 | 130.00 | - | 225,665 |
| Feb 16, 2026 | 128.20 | 132.00 | 128.20 | 130.00 | 130.00 | -0.31% | 183,944 |
| Feb 13, 2026 | 129.40 | 131.80 | 129.20 | 130.40 | 130.40 | 0.31% | 225,512 |
| Feb 12, 2026 | 130.00 | 133.00 | 129.40 | 130.00 | 130.00 | 0.15% | 324,015 |
| Feb 11, 2026 | 129.40 | 130.80 | 128.20 | 129.80 | 129.80 | 0.31% | 606,216 |
| Feb 10, 2026 | 130.40 | 131.00 | 128.60 | 129.40 | 129.40 | -1.07% | 473,077 |
| Feb 9, 2026 | 131.40 | 132.80 | 130.20 | 130.80 | 130.80 | -0.15% | 184,663 |
| Feb 6, 2026 | 132.00 | 132.00 | 130.20 | 131.00 | 131.00 | - | 458,745 |
| Feb 5, 2026 | 131.20 | 132.80 | 130.40 | 131.00 | 131.00 | - | 525,738 |