Sabre Insurance Group PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-16 | 182.00 | 184.40 | 180.80 | 184.40 | 184.40 | 303,406 |
| 2026-10-15 | 179.00 | 183.80 | 179.00 | 180.60 | 180.60 | 577,164 |
| 2026-10-14 | 172.80 | 181.20 | 172.80 | 179.00 | 179.00 | 295,447 |
| 2026-10-13 | 176.80 | 181.60 | 174.00 | 181.60 | 181.60 | 640,535 |
| 2026-10-12 | 171.00 | 178.40 | 171.00 | 176.80 | 176.80 | 663,908 |
| 2026-10-09 | 178.00 | 178.00 | 174.00 | 175.20 | 175.20 | 225,365 |
| 2026-10-08 | 170.00 | 178.00 | 170.00 | 174.00 | 174.00 | 271,200 |
| 2026-10-07 | 172.00 | 177.80 | 170.60 | 175.40 | 175.40 | 302,673 |
| 2026-10-06 | 170.00 | 177.80 | 170.00 | 173.20 | 173.20 | 846,246 |
| 2026-10-05 | 176.00 | 177.00 | 173.91 | 174.80 | 174.80 | 399,943 |
| 2026-10-02 | 170.40 | 177.80 | 170.20 | 174.00 | 174.00 | 288,317 |
| 2026-10-01 | 174.60 | 175.40 | 170.60 | 174.20 | 174.20 | 517,426 |
| 2026-09-30 | 175.00 | 177.60 | 171.60 | 176.00 | 176.00 | 182,350 |
| 2026-09-29 | 174.40 | 177.34 | 172.20 | 172.20 | 172.20 | 689,516 |
| 2026-09-28 | 168.00 | 176.00 | 167.00 | 174.00 | 174.00 | 619,324 |
| 2026-09-25 | 173.40 | 173.40 | 169.60 | 172.40 | 172.40 | 173,702 |
| 2026-09-24 | 170.00 | 172.20 | 163.00 | 170.80 | 170.80 | 341,519 |
| 2026-09-23 | 173.40 | 177.80 | 169.80 | 169.80 | 169.80 | 456,617 |
| 2026-09-22 | 170.00 | 176.00 | 170.00 | 172.20 | 172.20 | 701,107 |
| 2026-09-21 | 178.00 | 178.00 | 171.40 | 175.80 | 175.80 | 128,786 |
| 2026-09-18 | 170.00 | 176.00 | 170.00 | 172.40 | 172.40 | 372,878 |
| 2026-09-17 | 170.00 | 178.00 | 170.00 | 176.80 | 176.80 | 194,827 |
| 2026-09-16 | 172.60 | 177.40 | 172.60 | 174.40 | 174.40 | 552,610 |
| 2026-09-15 | 172.40 | 177.00 | 171.00 | 173.00 | 173.00 | 250,375 |
| 2026-09-14 | 165.00 | 174.80 | 165.00 | 173.00 | 173.00 | 617,759 |
| 2026-09-11 | 165.00 | 171.40 | 165.00 | 170.20 | 170.20 | 286,258 |
| 2026-09-10 | 168.00 | 169.60 | 166.80 | 168.20 | 168.20 | 157,830 |
| 2026-09-09 | 170.00 | 173.60 | 168.00 | 168.20 | 168.20 | 313,201 |
| 2026-09-08 | 168.00 | 174.00 | 168.00 | 171.00 | 171.00 | 170,729 |
| 2026-09-07 | 171.40 | 176.00 | 170.60 | 173.40 | 173.40 | 121,564 |
| 2026-09-04 | 168.00 | 173.60 | 168.00 | 172.00 | 172.00 | 377,416 |
| 2026-09-03 | 167.00 | 172.40 | 167.00 | 172.00 | 172.00 | 456,195 |
| 2026-09-02 | 165.60 | 171.20 | 165.60 | 170.60 | 170.60 | 612,784 |
| 2026-09-01 | 167.00 | 171.60 | 166.00 | 166.20 | 166.20 | 533,556 |
| 2026-08-28 | 170.40 | 175.80 | 170.40 | 171.00 | 171.00 | 134,045 |
| 2026-08-27 | 171.60 | 175.80 | 169.40 | 170.20 | 170.20 | 162,096 |
| 2026-08-26 | 173.00 | 174.20 | 170.00 | 171.80 | 171.80 | 246,079 |
| 2026-08-25 | 171.00 | 173.60 | 167.80 | 172.80 | 172.80 | 344,283 |
| 2026-08-24 | 168.20 | 172.20 | 167.20 | 170.80 | 170.80 | 229,369 |
| 2026-08-21 | 173.20 | 173.20 | 167.20 | 169.60 | 169.60 | 373,893 |
| 2026-08-20 | 170.00 | 174.50 | 165.60 | 167.20 | 167.20 | 961,009 |
| 2026-08-19 | 179.00 | 179.00 | 171.00 | 175.80 | 171.70 | 1,030,387 |
| 2026-08-18 | 170.00 | 174.60 | 170.00 | 173.00 | 168.97 | 457,489 |
| 2026-08-17 | 172.20 | 173.60 | 170.20 | 171.80 | 167.79 | 288,603 |
| 2026-08-14 | 170.40 | 174.00 | 170.00 | 171.40 | 167.40 | 368,707 |
| 2026-08-13 | 170.00 | 172.40 | 170.00 | 170.40 | 166.43 | 267,966 |
| 2026-08-12 | 170.60 | 172.20 | 170.00 | 171.00 | 167.01 | 380,400 |
| 2026-08-11 | 174.20 | 174.60 | 170.40 | 171.00 | 167.01 | 289,303 |
| 2026-08-10 | 175.60 | 177.80 | 174.00 | 174.60 | 170.53 | 373,645 |
| 2026-08-07 | 173.20 | 177.60 | 173.00 | 176.20 | 172.09 | 264,066 |
| 2026-08-06 | 174.80 | 179.80 | 172.00 | 173.40 | 169.36 | 1,000,359 |
| 2026-08-05 | 180.00 | 180.00 | 174.20 | 174.40 | 170.33 | 554,020 |
| 2026-08-04 | 185.80 | 185.80 | 171.00 | 175.00 | 170.92 | 932,461 |
| 2026-08-03 | 187.80 | 187.80 | 182.80 | 184.00 | 179.71 | 516,093 |
| 2026-07-31 | 185.20 | 187.80 | 181.40 | 182.60 | 178.34 | 818,399 |
| 2026-07-30 | 184.00 | 186.80 | 181.20 | 185.20 | 180.88 | 545,330 |
| 2026-07-29 | 187.00 | 187.40 | 182.80 | 185.20 | 180.88 | 422,701 |
| 2026-07-28 | 182.80 | 186.60 | 182.60 | 186.20 | 181.86 | 884,604 |
| 2026-07-27 | 180.00 | 188.80 | 180.00 | 186.00 | 181.66 | 1,042,473 |
| 2026-07-24 | 184.00 | 187.20 | 180.20 | 186.80 | 182.44 | 596,989 |
Page 1 of 2 · 64 trading daysOlder →
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-08-20 | 0.0410 GBP |
| 2026-04-23 | 0.1010 GBP |
| 2025-08-21 | 0.0340 GBP |
| 2025-04-17 | 0.1130 GBP |
| 2024-08-22 | 0.0170 GBP |
| 2024-04-25 | 0.0810 GBP |
| 2023-08-17 | 0.0090 GBP |
| 2023-04-20 | 0.0170 GBP |
| 2022-08-18 | 0.0280 GBP |
| 2022-04-28 | 0.0930 GBP |
| 2021-08-19 | 0.0370 GBP |
| 2021-04-22 | 0.1170 GBP |
| 2020-08-06 | 0.0950 GBP |
| 2020-04-23 | 0.0810 GBP |
| 2019-08-22 | 0.0470 GBP |
| 2019-04-25 | 0.1280 GBP |
Open, high, low and close are as traded (GBX). Adjusted close accounts for splits and dividends. Educational only, not financial advice.