Sabre Insurance Group plc (LON:SBRE)
London · Delayed Price · Currency is GBP · Price in GBX 172.40
+1.60 (0.94%)
Sep 25, 2026, 4:35 PM GMT
Sabre Insurance Group Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 25, 2026 | 173.40 | 173.40 | 169.60 | 172.40 | - | 0.94% | 173,711 |
| Sep 24, 2026 | 170.00 | 172.20 | 168.40 | 170.80 | 170.80 | 0.59% | 341,526 |
| Sep 23, 2026 | 173.93 | 173.40 | 169.80 | 169.80 | 169.80 | -1.39% | 456,620 |
| Sep 22, 2026 | 170.00 | 175.60 | 170.00 | 172.20 | 172.20 | -2.05% | 701,111 |
| Sep 21, 2026 | 178.00 | 178.00 | 172.00 | 175.80 | 175.80 | 1.97% | 128,787 |
| Sep 18, 2026 | 170.00 | 175.60 | 170.00 | 172.40 | 172.40 | -2.49% | 372,882 |
| Sep 17, 2026 | 170.00 | 177.80 | 170.00 | 176.80 | 176.80 | 1.38% | 194,829 |
| 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 |
| Aug 27, 2026 | 171.60 | 175.80 | 169.40 | 170.20 | 170.20 | -0.93% | 162,096 |
| Aug 26, 2026 | 173.00 | 174.20 | 170.00 | 171.80 | 171.80 | -0.58% | 246,079 |
| Aug 25, 2026 | 171.00 | 173.60 | 167.80 | 172.80 | 172.80 | 1.17% | 344,283 |
| Aug 24, 2026 | 168.20 | 172.20 | 167.20 | 170.80 | 170.80 | 0.71% | 229,369 |
| Aug 21, 2026 | 173.20 | 173.20 | 167.20 | 169.60 | 169.60 | 1.44% | 373,893 |
| Aug 20, 2026 | 170.00 | 174.50 | 165.60 | 167.20 | 167.20 | -2.62% | 961,009 |
| Aug 19, 2026 | 179.00 | 179.00 | 171.00 | 175.80 | 171.70 | 1.62% | 1,030,387 |
| Aug 18, 2026 | 170.00 | 174.60 | 170.00 | 173.00 | 168.97 | 0.70% | 457,489 |
| Aug 17, 2026 | 172.20 | 173.60 | 170.20 | 171.80 | 167.79 | 0.23% | 288,603 |
| Aug 14, 2026 | 170.40 | 174.00 | 170.00 | 171.40 | 167.40 | 0.59% | 368,707 |
| Aug 13, 2026 | 170.00 | 172.40 | 170.00 | 170.40 | 166.43 | -0.35% | 267,966 |
| Aug 12, 2026 | 170.60 | 172.20 | 170.00 | 171.00 | 167.01 | - | 380,400 |
| Aug 11, 2026 | 174.20 | 174.60 | 170.40 | 171.00 | 167.01 | -2.06% | 289,303 |
| Aug 10, 2026 | 175.60 | 177.80 | 174.00 | 174.60 | 170.53 | -0.91% | 373,645 |
| Aug 7, 2026 | 173.20 | 177.60 | 173.00 | 176.20 | 172.09 | 1.61% | 264,066 |
| Aug 6, 2026 | 174.80 | 179.80 | 172.00 | 173.40 | 169.36 | -0.57% | 1,000,359 |
| Aug 5, 2026 | 180.00 | 180.00 | 174.20 | 174.40 | 170.33 | -0.34% | 554,020 |
| Aug 4, 2026 | 185.80 | 185.80 | 171.00 | 175.00 | 170.92 | -4.89% | 932,461 |
| Aug 3, 2026 | 187.80 | 187.80 | 182.80 | 184.00 | 179.71 | 0.77% | 516,093 |
| Jul 31, 2026 | 185.20 | 187.80 | 181.40 | 182.60 | 178.34 | -1.40% | 818,399 |
| Jul 30, 2026 | 184.00 | 186.80 | 181.20 | 185.20 | 180.88 | - | 545,330 |
| Jul 29, 2026 | 187.00 | 187.40 | 182.80 | 185.20 | 180.88 | -0.54% | 422,701 |
| Jul 28, 2026 | 182.80 | 186.60 | 182.60 | 186.20 | 181.86 | 0.11% | 884,604 |
| Jul 27, 2026 | 180.00 | 188.80 | 180.00 | 186.00 | 181.66 | -0.43% | 1,042,473 |
| Jul 24, 2026 | 184.00 | 187.20 | 180.20 | 186.80 | 182.44 | 1.85% | 596,989 |
| Jul 23, 2026 | 185.00 | 187.80 | 180.20 | 183.40 | 179.12 | -1.19% | 2,079,457 |
| Jul 22, 2026 | 185.40 | 187.60 | 184.40 | 185.60 | 181.27 | 0.22% | 519,784 |
| Jul 21, 2026 | 183.80 | 186.20 | 182.20 | 185.20 | 180.88 | 0.43% | 264,517 |
| Jul 20, 2026 | 185.00 | 186.80 | 183.60 | 184.40 | 180.10 | -0.86% | 153,294 |
| Jul 17, 2026 | 177.40 | 186.80 | 177.40 | 186.00 | 181.66 | 0.11% | 141,217 |