Sabre Insurance Group plc (LON:SBRE)
London · Delayed Price · Currency is GBP · Price in GBX 171.00
-3.60 (-2.06%)
Aug 11, 2026, 4:35 PM GMT
Sabre Insurance Group Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 11, 2026 | 174.20 | 174.60 | 170.40 | 171.00 | 171.00 | -2.06% | 289,303 |
| Aug 10, 2026 | 175.60 | 176.80 | 174.20 | 174.60 | 174.60 | -0.91% | 373,650 |
| Aug 7, 2026 | 177.40 | 177.60 | 173.00 | 176.20 | 176.20 | 1.61% | 264,069 |
| Aug 6, 2026 | 175.37 | 177.40 | 172.60 | 173.40 | 173.40 | -0.57% | 1,000,360 |
| Aug 5, 2026 | 180.00 | 180.00 | 174.20 | 174.40 | 174.40 | -0.34% | 554,020 |
| Aug 4, 2026 | 185.80 | 185.80 | 171.00 | 175.00 | 175.00 | -4.89% | 932,461 |
| Aug 3, 2026 | 187.80 | 187.80 | 182.80 | 184.00 | 184.00 | 0.77% | 516,093 |
| Jul 31, 2026 | 185.20 | 187.80 | 181.40 | 182.60 | 182.60 | -1.40% | 818,399 |
| Jul 30, 2026 | 184.00 | 186.80 | 181.20 | 185.20 | 185.20 | - | 545,330 |
| Jul 29, 2026 | 187.00 | 187.40 | 182.80 | 185.20 | 185.20 | -0.54% | 422,701 |
| Jul 28, 2026 | 182.80 | 186.60 | 182.60 | 186.20 | 186.20 | 0.11% | 884,604 |
| Jul 27, 2026 | 180.00 | 188.80 | 180.00 | 186.00 | 186.00 | -0.43% | 1,042,473 |
| Jul 24, 2026 | 184.00 | 187.20 | 180.20 | 186.80 | 186.80 | 1.85% | 596,989 |
| Jul 23, 2026 | 185.00 | 187.80 | 180.20 | 183.40 | 183.40 | -1.19% | 2,079,457 |
| Jul 22, 2026 | 185.40 | 187.60 | 184.40 | 185.60 | 185.60 | 0.22% | 519,784 |
| Jul 21, 2026 | 183.80 | 186.20 | 182.20 | 185.20 | 185.20 | 0.43% | 264,517 |
| Jul 20, 2026 | 185.00 | 186.80 | 183.60 | 184.40 | 184.40 | -0.86% | 153,294 |
| Jul 17, 2026 | 177.40 | 186.80 | 177.40 | 186.00 | 186.00 | 0.11% | 141,217 |
| Jul 16, 2026 | 177.40 | 186.40 | 177.40 | 185.80 | 185.80 | 0.98% | 943,621 |
| Jul 15, 2026 | 184.40 | 185.80 | 182.60 | 184.00 | 184.00 | -0.54% | 637,539 |
| Jul 14, 2026 | 182.00 | 186.40 | 180.80 | 185.00 | 185.00 | 0.76% | 895,147 |
| Jul 13, 2026 | 182.60 | 184.00 | 178.20 | 183.60 | 183.60 | 0.77% | 729,648 |
| Jul 10, 2026 | 184.40 | 184.40 | 176.60 | 182.20 | 182.20 | -0.33% | 372,247 |
| Jul 9, 2026 | 181.40 | 183.60 | 175.80 | 182.80 | 182.80 | 0.33% | 424,313 |
| Jul 8, 2026 | 181.00 | 183.80 | 179.00 | 182.20 | 182.20 | 0.55% | 398,704 |
| Jul 7, 2026 | 182.00 | 183.80 | 178.20 | 181.20 | 181.20 | - | 555,240 |
| Jul 6, 2026 | 183.40 | 184.20 | 180.70 | 181.20 | 181.20 | -1.31% | 5,369,020 |
| Jul 3, 2026 | 182.00 | 183.60 | 180.80 | 183.60 | 183.60 | 1.44% | 878,850 |
| Jul 2, 2026 | 179.00 | 181.20 | 177.60 | 181.00 | 181.00 | 1.12% | 1,084,688 |
| Jul 1, 2026 | 174.80 | 180.00 | 168.80 | 179.00 | 179.00 | 2.87% | 1,057,291 |
| Jun 30, 2026 | 170.00 | 174.60 | 170.00 | 174.00 | 174.00 | 0.93% | 735,497 |
| Jun 29, 2026 | 170.80 | 173.80 | 165.40 | 172.40 | 172.40 | 0.82% | 3,411,469 |
| Jun 26, 2026 | 169.80 | 173.00 | 165.20 | 171.00 | 171.00 | 1.54% | 430,069 |
| Jun 25, 2026 | 166.00 | 169.20 | 160.80 | 168.40 | 168.40 | 1.32% | 300,585 |
| Jun 24, 2026 | 165.20 | 167.40 | 163.80 | 166.20 | 166.20 | - | 1,622,039 |
| Jun 23, 2026 | 167.00 | 167.00 | 161.00 | 166.20 | 166.20 | 1.59% | 442,019 |
| Jun 22, 2026 | 161.80 | 165.00 | 161.00 | 163.60 | 163.60 | 1.24% | 332,629 |
| Jun 19, 2026 | 162.00 | 166.80 | 159.80 | 161.60 | 161.60 | -1.22% | 897,825 |
| Jun 18, 2026 | 166.80 | 166.80 | 161.20 | 163.60 | 163.60 | -0.12% | 231,983 |
| Jun 17, 2026 | 167.00 | 167.00 | 163.80 | 163.80 | 163.80 | -0.73% | 259,924 |
| Jun 16, 2026 | 167.00 | 167.00 | 163.60 | 165.00 | 165.00 | -0.60% | 298,504 |
| Jun 15, 2026 | 167.00 | 169.40 | 163.80 | 166.00 | 166.00 | 0.48% | 1,020,171 |
| Jun 12, 2026 | 165.20 | 166.00 | 162.80 | 165.20 | 165.20 | 0.12% | 820,117 |
| Jun 11, 2026 | 160.00 | 165.40 | 153.20 | 165.00 | 165.00 | 3.25% | 2,566,001 |
| Jun 10, 2026 | 158.40 | 160.90 | 153.20 | 159.80 | 159.80 | 1.14% | 743,375 |
| Jun 9, 2026 | 157.80 | 162.00 | 156.30 | 158.00 | 158.00 | -0.38% | 2,904,166 |
| Jun 8, 2026 | 150.00 | 160.80 | 150.00 | 158.60 | 158.60 | 0.63% | 680,953 |
| Jun 5, 2026 | 155.00 | 159.00 | 151.00 | 157.60 | 157.60 | 2.47% | 778,418 |
| Jun 4, 2026 | 152.60 | 154.80 | 151.60 | 153.80 | 153.80 | 1.45% | 484,249 |
| Jun 3, 2026 | 158.00 | 158.00 | 149.20 | 151.60 | 151.60 | 0.26% | 900,541 |