Sabre Insurance Group PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-06-06 | 167.00 | 173.60 | 162.80 | 162.80 | 132.80 | 212,685 |
| 2024-06-05 | 169.60 | 169.60 | 165.20 | 165.20 | 134.76 | 305,140 |
| 2024-06-04 | 167.00 | 167.40 | 164.80 | 165.60 | 135.08 | 2,331,077 |
| 2024-06-03 | 168.00 | 173.20 | 167.80 | 167.80 | 136.88 | 94,457 |
| 2024-05-31 | 169.40 | 170.80 | 168.60 | 168.60 | 137.53 | 158,533 |
| 2024-05-30 | 172.00 | 172.60 | 163.91 | 169.00 | 137.86 | 298,606 |
| 2024-05-29 | 170.20 | 171.80 | 168.60 | 169.40 | 138.18 | 175,820 |
| 2024-05-28 | 171.80 | 172.80 | 170.00 | 171.80 | 140.14 | 214,967 |
| 2024-05-24 | 173.00 | 173.00 | 171.00 | 171.80 | 140.14 | 435,979 |
| 2024-05-23 | 171.20 | 173.60 | 166.00 | 172.60 | 140.79 | 2,221,758 |
| 2024-05-22 | 166.60 | 167.80 | 166.00 | 166.60 | 135.90 | 835,704 |
| 2024-05-21 | 168.00 | 168.60 | 166.00 | 167.00 | 136.22 | 727,153 |
| 2024-05-20 | 161.00 | 167.20 | 160.00 | 167.20 | 136.39 | 881,500 |
| 2024-05-17 | 162.00 | 163.00 | 160.00 | 160.80 | 131.17 | 475,795 |
| 2024-05-16 | 161.00 | 162.20 | 160.16 | 162.20 | 132.31 | 508,320 |
| 2024-05-15 | 155.80 | 161.00 | 154.80 | 161.00 | 131.33 | 5,480,129 |
| 2024-05-14 | 155.40 | 163.10 | 153.60 | 155.20 | 126.60 | 3,099,621 |
| 2024-05-13 | 157.10 | 157.21 | 154.19 | 155.40 | 126.76 | 272,059 |
| 2024-05-10 | 154.00 | 155.40 | 150.85 | 155.20 | 126.60 | 3,473,337 |
| 2024-05-09 | 153.80 | 154.00 | 151.60 | 153.00 | 124.80 | 587,903 |
| 2024-05-08 | 151.60 | 158.08 | 151.22 | 153.80 | 125.46 | 176,622 |
| 2024-05-07 | 157.80 | 160.60 | 150.00 | 154.60 | 126.11 | 5,372,438 |
| 2024-05-03 | 159.00 | 160.00 | 156.00 | 156.00 | 127.25 | 154,781 |
| 2024-05-02 | 161.00 | 161.00 | 158.00 | 158.00 | 128.88 | 261,989 |
| 2024-05-01 | 161.00 | 161.00 | 159.00 | 159.60 | 130.19 | 74,971 |
| 2024-04-30 | 164.80 | 169.80 | 155.00 | 160.80 | 131.17 | 210,698 |
| 2024-04-29 | 162.00 | 169.79 | 162.00 | 164.00 | 133.78 | 93,733 |
| 2024-04-26 | 162.40 | 169.80 | 162.40 | 162.40 | 132.47 | 36,688 |
| 2024-04-25 | 163.00 | 169.40 | 162.00 | 162.40 | 132.47 | 56,845 |
| 2024-04-24 | 168.00 | 172.80 | 168.00 | 169.60 | 131.74 | 307,226 |
| 2024-04-23 | 173.00 | 173.00 | 169.40 | 172.20 | 133.76 | 140,242 |
| 2024-04-22 | 171.00 | 174.60 | 170.00 | 174.60 | 135.62 | 51,653 |
| 2024-04-19 | 170.00 | 171.00 | 168.00 | 168.00 | 130.49 | 1,053,683 |
| 2024-04-18 | 170.00 | 173.00 | 170.00 | 170.00 | 132.05 | 49,106 |
| 2024-04-17 | 170.00 | 172.26 | 170.00 | 170.80 | 132.67 | 75,590 |
| 2024-04-16 | 170.00 | 173.80 | 170.00 | 170.00 | 132.05 | 211,905 |
| 2024-04-15 | 170.60 | 176.40 | 170.60 | 172.00 | 133.60 | 39,666 |
| 2024-04-12 | 172.20 | 174.20 | 170.00 | 172.00 | 133.60 | 88,933 |
| 2024-04-11 | 172.20 | 179.80 | 169.85 | 171.60 | 133.29 | 124,046 |
| 2024-04-10 | 174.00 | 175.00 | 171.80 | 171.80 | 133.45 | 127,946 |
| 2024-04-09 | 176.80 | 178.80 | 173.00 | 173.00 | 134.38 | 152,938 |
| 2024-04-08 | 178.00 | 179.80 | 176.20 | 177.80 | 138.11 | 78,065 |
| 2024-04-05 | 178.00 | 180.00 | 173.20 | 178.60 | 138.73 | 101,189 |
| 2024-04-04 | 180.00 | 180.00 | 178.00 | 179.80 | 139.66 | 77,795 |
| 2024-04-03 | 175.00 | 178.80 | 175.00 | 178.80 | 138.88 | 798,405 |
| 2024-04-02 | 179.00 | 179.80 | 175.20 | 178.20 | 138.42 | 243,633 |
| 2024-03-28 | 175.20 | 179.40 | 174.76 | 179.40 | 139.35 | 96,727 |
| 2024-03-27 | 177.40 | 179.60 | 173.53 | 179.60 | 139.50 | 138,950 |
| 2024-03-26 | 178.00 | 179.20 | 173.00 | 174.00 | 135.16 | 110,793 |
| 2024-03-25 | 182.60 | 182.60 | 176.00 | 178.00 | 138.26 | 129,243 |
| 2024-03-22 | 180.60 | 180.90 | 176.40 | 179.40 | 139.35 | 152,583 |
| 2024-03-21 | 182.00 | 183.60 | 177.60 | 179.40 | 139.35 | 232,526 |
| 2024-03-20 | 171.80 | 182.00 | 166.08 | 181.60 | 141.06 | 212,820 |
| 2024-03-19 | 162.40 | 171.00 | 162.40 | 170.40 | 132.36 | 532,765 |
| 2024-03-18 | 162.00 | 162.00 | 158.00 | 159.00 | 123.50 | 130,529 |
| 2024-03-15 | 161.20 | 161.20 | 157.40 | 157.80 | 122.57 | 1,269,557 |
| 2024-03-14 | 161.80 | 161.80 | 157.00 | 161.80 | 125.68 | 41,245 |
| 2024-03-13 | 160.80 | 160.80 | 157.39 | 157.40 | 122.26 | 67,322 |
| 2024-03-12 | 159.00 | 159.54 | 156.60 | 158.80 | 123.35 | 100,892 |
| 2024-03-11 | 161.00 | 162.71 | 157.00 | 158.80 | 123.35 | 72,128 |
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.