Sabre Insurance Group PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-08-30 | 149.80 | 157.60 | 149.40 | 155.80 | 128.47 | 691,300 |
| 2024-08-29 | 149.60 | 151.69 | 149.20 | 149.60 | 123.36 | 151,156 |
| 2024-08-28 | 153.60 | 153.83 | 149.00 | 149.80 | 123.52 | 90,216 |
| 2024-08-27 | 154.20 | 156.00 | 153.80 | 154.20 | 127.15 | 56,722 |
| 2024-08-23 | 157.20 | 157.20 | 153.60 | 154.00 | 126.99 | 109,098 |
| 2024-08-22 | 156.00 | 158.40 | 156.00 | 157.00 | 129.46 | 69,531 |
| 2024-08-21 | 160.60 | 160.60 | 157.80 | 158.00 | 128.88 | 238,998 |
| 2024-08-20 | 162.60 | 162.60 | 160.00 | 160.60 | 131.00 | 214,211 |
| 2024-08-19 | 162.40 | 164.80 | 161.40 | 161.40 | 131.66 | 144,701 |
| 2024-08-16 | 166.20 | 166.20 | 163.20 | 163.60 | 133.45 | 32,602 |
| 2024-08-15 | 165.00 | 167.00 | 163.42 | 166.20 | 135.57 | 929,788 |
| 2024-08-14 | 162.40 | 165.00 | 162.40 | 164.60 | 134.27 | 476,164 |
| 2024-08-13 | 159.00 | 165.00 | 158.00 | 164.00 | 133.78 | 2,565,144 |
| 2024-08-12 | 159.00 | 160.00 | 155.40 | 159.00 | 129.70 | 593,235 |
| 2024-08-09 | 154.20 | 157.00 | 153.60 | 155.40 | 126.76 | 2,212,641 |
| 2024-08-08 | 152.00 | 153.60 | 149.00 | 152.80 | 124.64 | 1,925,467 |
| 2024-08-07 | 150.00 | 154.00 | 149.60 | 152.00 | 123.99 | 394,615 |
| 2024-08-06 | 156.00 | 156.60 | 149.00 | 149.00 | 121.54 | 275,874 |
| 2024-08-05 | 157.00 | 158.52 | 152.20 | 155.40 | 126.76 | 432,332 |
| 2024-08-02 | 158.00 | 162.40 | 157.80 | 158.20 | 129.05 | 68,007 |
| 2024-08-01 | 158.80 | 161.24 | 158.00 | 158.80 | 129.53 | 396,003 |
| 2024-07-31 | 164.80 | 164.80 | 157.60 | 158.40 | 129.21 | 145,193 |
| 2024-07-30 | 162.00 | 163.60 | 158.47 | 160.00 | 130.51 | 859,365 |
| 2024-07-29 | 158.80 | 166.45 | 157.40 | 161.00 | 131.33 | 1,997,577 |
| 2024-07-26 | 150.00 | 159.00 | 150.00 | 158.60 | 129.37 | 818,276 |
| 2024-07-25 | 147.20 | 150.00 | 146.00 | 149.80 | 122.19 | 678,203 |
| 2024-07-24 | 147.60 | 148.40 | 146.00 | 147.00 | 119.91 | 332,395 |
| 2024-07-23 | 146.00 | 150.40 | 146.00 | 148.40 | 121.05 | 147,063 |
| 2024-07-22 | 151.00 | 152.20 | 149.40 | 149.80 | 122.19 | 356,527 |
| 2024-07-19 | 152.00 | 153.80 | 150.20 | 150.80 | 123.01 | 43,710 |
| 2024-07-18 | 152.40 | 153.00 | 152.00 | 152.00 | 123.99 | 212,944 |
| 2024-07-17 | 152.00 | 153.40 | 149.31 | 153.40 | 125.13 | 58,745 |
| 2024-07-16 | 153.00 | 153.00 | 150.00 | 152.00 | 123.99 | 75,655 |
| 2024-07-15 | 154.20 | 156.60 | 151.80 | 152.20 | 124.15 | 92,735 |
| 2024-07-12 | 152.20 | 156.80 | 152.20 | 153.00 | 124.80 | 83,388 |
| 2024-07-11 | 154.60 | 154.60 | 148.40 | 152.20 | 124.15 | 300,265 |
| 2024-07-10 | 150.20 | 150.20 | 149.00 | 150.00 | 122.36 | 121,296 |
| 2024-07-09 | 153.00 | 153.50 | 149.20 | 150.00 | 122.36 | 57,429 |
| 2024-07-08 | 149.00 | 149.80 | 148.74 | 149.20 | 121.70 | 188,621 |
| 2024-07-05 | 152.80 | 152.80 | 148.60 | 149.40 | 121.87 | 57,480 |
| 2024-07-04 | 148.20 | 150.60 | 147.40 | 148.60 | 121.21 | 114,771 |
| 2024-07-03 | 150.00 | 151.40 | 150.00 | 150.00 | 122.36 | 90,667 |
| 2024-07-02 | 152.00 | 152.00 | 149.60 | 150.80 | 123.01 | 78,500 |
| 2024-07-01 | 150.00 | 152.20 | 149.60 | 149.60 | 122.03 | 1,798,754 |
| 2024-06-28 | 150.20 | 152.00 | 150.00 | 150.40 | 122.68 | 36,762 |
| 2024-06-27 | 153.00 | 153.60 | 150.00 | 150.60 | 122.85 | 68,097 |
| 2024-06-26 | 154.00 | 154.35 | 151.80 | 152.00 | 123.99 | 185,726 |
| 2024-06-25 | 156.00 | 156.65 | 153.80 | 154.40 | 125.95 | 112,759 |
| 2024-06-24 | 159.00 | 159.00 | 156.00 | 156.00 | 127.25 | 299,519 |
| 2024-06-21 | 157.80 | 158.20 | 156.00 | 157.00 | 128.07 | 148,289 |
| 2024-06-20 | 159.00 | 159.00 | 157.40 | 158.60 | 129.37 | 193,594 |
| 2024-06-19 | 158.00 | 159.00 | 157.20 | 159.00 | 129.70 | 195,998 |
| 2024-06-18 | 159.20 | 159.80 | 157.80 | 157.80 | 128.72 | 189,108 |
| 2024-06-17 | 159.80 | 160.00 | 158.00 | 159.40 | 130.02 | 38,581 |
| 2024-06-14 | 160.00 | 161.00 | 158.00 | 159.40 | 130.02 | 170,859 |
| 2024-06-13 | 161.00 | 161.67 | 158.40 | 158.40 | 129.21 | 148,710 |
| 2024-06-12 | 160.00 | 161.40 | 160.00 | 161.40 | 131.66 | 60,723 |
| 2024-06-11 | 163.00 | 163.20 | 159.62 | 160.00 | 130.51 | 107,260 |
| 2024-06-10 | 162.60 | 164.12 | 162.00 | 162.80 | 132.80 | 51,588 |
| 2024-06-07 | 162.80 | 165.60 | 162.80 | 163.00 | 132.96 | 122,344 |
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.