Sabre Insurance Group plc (LON:SBRE)
London · Delayed Price · Currency is GBP · Price in GBX 152.60
+1.00 (0.66%)
Jun 4, 2026, 12:39 PM GMT
Sabre Insurance Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 4, 2026 | 152.60 | 154.40 | 151.60 | 153.00 | - | 0.92% | 171,009 |
| Jun 3, 2026 | 158.00 | 158.00 | 149.20 | 151.60 | 151.60 | 0.26% | 900,541 |
| Jun 2, 2026 | 151.80 | 153.60 | 149.20 | 151.20 | 151.20 | 0.13% | 868,753 |
| Jun 1, 2026 | 151.20 | 157.40 | 149.20 | 151.00 | 151.00 | -0.40% | 398,272 |
| May 29, 2026 | 153.40 | 155.20 | 151.40 | 151.60 | 151.60 | -1.43% | 289,100 |
| May 28, 2026 | 155.40 | 156.80 | 152.60 | 153.80 | 153.80 | -1.41% | 255,270 |
| May 27, 2026 | 156.40 | 158.20 | 152.80 | 156.00 | 156.00 | -0.26% | 958,921 |
| May 26, 2026 | 159.80 | 160.79 | 156.00 | 156.40 | 156.40 | -1.51% | 467,841 |
| May 22, 2026 | 160.00 | 166.00 | 158.80 | 158.80 | 158.80 | -3.29% | 2,339,440 |
| May 21, 2026 | 160.00 | 169.00 | 155.00 | 164.20 | 164.20 | 5.94% | 1,416,888 |
| May 20, 2026 | 156.00 | 156.40 | 153.60 | 155.00 | 155.00 | - | 2,128,551 |
| May 19, 2026 | 155.00 | 156.00 | 153.40 | 155.00 | 155.00 | 0.39% | 917,595 |
| May 18, 2026 | 152.80 | 154.80 | 150.40 | 154.40 | 154.40 | 1.58% | 1,849,402 |
| May 15, 2026 | 149.80 | 152.80 | 145.20 | 152.00 | 152.00 | 1.33% | 1,843,047 |
| May 14, 2026 | 147.40 | 151.80 | 146.00 | 150.00 | 150.00 | 0.67% | 1,001,867 |
| May 13, 2026 | 144.20 | 151.00 | 144.20 | 149.00 | 149.00 | 0.27% | 595,873 |
| 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 | 152.60 | 147.60 | 151.40 | 151.40 | 1.07% | 1,148,189 |
| Apr 29, 2026 | 153.20 | 153.80 | 149.20 | 149.80 | 149.80 | -1.71% | 965,662 |
| Apr 28, 2026 | 153.40 | 156.00 | 151.80 | 152.40 | 152.40 | 0.53% | 369,391 |
| Apr 27, 2026 | 153.00 | 155.80 | 150.00 | 151.60 | 151.60 | -0.26% | 342,309 |
| 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 | -0.59% | 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 |