Sabre Insurance Group plc (LON:SBRE)
London · Delayed Price · Currency is GBP · Price in GBX 149.00
+0.40 (0.27%)
May 13, 2026, 4:42 PM GMT
Sabre Insurance Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 13, 2026 | 144.20 | 151.00 | 144.20 | 149.00 | - | 0.27% | 595,872 |
| May 12, 2026 | 148.00 | 150.00 | 147.40 | 148.60 | 148.60 | -0.93% | 575,137 |
| May 11, 2026 | 148.00 | 151.20 | 148.00 | 150.00 | 150.00 | 0.67% | 1,266,099 |
| May 8, 2026 | 149.00 | 150.40 | 146.80 | 149.00 | 149.00 | -0.27% | 515,749 |
| May 7, 2026 | 150.60 | 152.00 | 147.40 | 149.40 | 149.40 | -0.40% | 237,782 |
| May 6, 2026 | 144.20 | 151.00 | 144.20 | 150.00 | 150.00 | 1.21% | 651,213 |
| May 5, 2026 | 150.40 | 156.20 | 147.00 | 148.20 | 148.20 | -1.20% | 2,267,617 |
| May 1, 2026 | 150.00 | 155.40 | 147.42 | 150.00 | 150.00 | -0.92% | 1,184,501 |
| Apr 30, 2026 | 150.00 | 152.40 | 149.60 | 151.40 | 151.40 | 1.07% | 1,148,190 |
| Apr 29, 2026 | 153.20 | 153.80 | 149.20 | 149.80 | 149.80 | -1.71% | 965,662 |
| Apr 28, 2026 | 153.40 | 154.00 | 151.80 | 152.40 | 152.40 | 0.53% | 369,389 |
| Apr 27, 2026 | 155.80 | 153.00 | 150.60 | 151.60 | 151.60 | -0.26% | 342,314 |
| Apr 24, 2026 | 156.40 | 156.40 | 148.49 | 152.00 | 152.00 | -0.13% | 476,483 |
| Apr 23, 2026 | 160.00 | 160.00 | 149.47 | 152.20 | 152.20 | -6.74% | 861,352 |
| Apr 22, 2026 | 168.00 | 168.00 | 163.20 | 163.20 | 153.10 | -1.21% | 678,676 |
| Apr 21, 2026 | 166.80 | 168.00 | 164.20 | 165.20 | 154.98 | 0.49% | 648,510 |
| Apr 20, 2026 | 165.00 | 170.20 | 164.40 | 164.40 | 154.23 | -0.60% | 411,532 |
| Apr 17, 2026 | 163.00 | 165.80 | 154.31 | 165.40 | 155.16 | 0.49% | 1,664,344 |
| Apr 16, 2026 | 164.20 | 168.90 | 155.83 | 164.60 | 154.41 | 0.86% | 2,618,616 |
| Apr 15, 2026 | 160.80 | 164.55 | 160.80 | 163.20 | 153.10 | 0.99% | 1,344,316 |
| Apr 14, 2026 | 162.00 | 162.80 | 160.60 | 161.60 | 151.60 | 0.75% | 1,521,260 |
| Apr 13, 2026 | 158.80 | 161.00 | 158.80 | 160.40 | 150.47 | 0.50% | 873,932 |
| Apr 10, 2026 | 160.60 | 162.40 | 159.60 | 159.60 | 149.72 | -0.75% | 1,046,992 |
| Apr 9, 2026 | 156.40 | 162.20 | 156.40 | 160.80 | 150.85 | 0.88% | 1,726,351 |
| Apr 8, 2026 | 163.00 | 163.00 | 157.20 | 159.40 | 149.54 | 0.89% | 1,445,421 |
| Apr 7, 2026 | 159.00 | 161.00 | 156.40 | 158.00 | 148.22 | 1.28% | 1,589,195 |
| Apr 2, 2026 | 150.00 | 158.20 | 150.00 | 156.00 | 146.35 | -0.38% | 686,599 |
| Apr 1, 2026 | 159.00 | 159.00 | 155.60 | 156.60 | 146.91 | 0.13% | 344,895 |
| Mar 31, 2026 | 155.00 | 158.80 | 149.20 | 156.40 | 146.72 | 1.43% | 277,982 |
| Mar 30, 2026 | 157.00 | 157.00 | 150.31 | 154.20 | 144.66 | 0.65% | 336,302 |
| Mar 27, 2026 | 162.40 | 162.40 | 153.08 | 153.20 | 143.72 | -1.92% | 504,125 |
| Mar 26, 2026 | 162.80 | 162.80 | 155.00 | 156.20 | 146.53 | -1.14% | 446,793 |
| Mar 25, 2026 | 158.40 | 161.20 | 157.20 | 158.00 | 148.22 | 0.51% | 302,101 |
| Mar 24, 2026 | 160.20 | 161.40 | 154.60 | 157.20 | 147.47 | -1.26% | 847,207 |
| Mar 23, 2026 | 158.40 | 162.20 | 153.86 | 159.20 | 149.35 | -0.62% | 2,297,467 |
| Mar 20, 2026 | 161.00 | 164.80 | 158.32 | 160.20 | 150.29 | -1.84% | 3,084,253 |
| Mar 19, 2026 | 164.00 | 164.60 | 160.00 | 163.20 | 153.10 | -0.49% | 552,552 |
| Mar 18, 2026 | 164.00 | 166.60 | 162.48 | 164.00 | 153.85 | -0.12% | 1,435,963 |
| Mar 17, 2026 | 152.00 | 165.00 | 152.00 | 164.20 | 154.04 | 4.85% | 1,109,066 |
| Mar 16, 2026 | 152.00 | 157.00 | 150.60 | 156.60 | 146.91 | 2.89% | 889,443 |
| Mar 13, 2026 | 151.20 | 154.00 | 149.40 | 152.20 | 142.78 | 0.93% | 851,359 |
| Mar 12, 2026 | 143.00 | 150.80 | 143.00 | 150.80 | 141.47 | 3.43% | 2,150,880 |
| Mar 11, 2026 | 143.00 | 146.80 | 138.40 | 145.80 | 136.78 | 2.82% | 1,697,885 |
| Mar 10, 2026 | 134.00 | 142.80 | 131.06 | 141.80 | 133.02 | 9.92% | 3,135,928 |
| Mar 9, 2026 | 129.00 | 130.80 | 128.60 | 129.00 | 121.02 | -2.12% | 312,639 |
| Mar 6, 2026 | 135.00 | 135.00 | 130.20 | 131.80 | 123.64 | -0.45% | 187,588 |
| Mar 5, 2026 | 132.00 | 134.00 | 130.80 | 132.40 | 124.21 | - | 420,250 |
| Mar 4, 2026 | 133.00 | 133.88 | 131.20 | 132.40 | 124.21 | - | 464,932 |
| Mar 3, 2026 | 134.80 | 137.40 | 130.20 | 132.40 | 124.21 | -2.93% | 506,059 |
| Mar 2, 2026 | 136.00 | 137.00 | 133.60 | 136.40 | 127.96 | -0.44% | 873,316 |