Sabre Insurance Group PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-03-08 | 158.00 | 163.70 | 156.86 | 160.00 | 124.28 | 382,775 |
| 2024-03-07 | 157.00 | 159.00 | 156.00 | 159.00 | 123.50 | 326,290 |
| 2024-03-06 | 157.20 | 164.80 | 156.00 | 158.00 | 122.73 | 169,536 |
| 2024-03-05 | 162.00 | 162.00 | 156.50 | 158.20 | 122.88 | 135,461 |
| 2024-03-04 | 156.20 | 161.00 | 156.20 | 161.00 | 125.06 | 1,241,490 |
| 2024-03-01 | 159.20 | 159.20 | 156.20 | 159.20 | 123.66 | 219,783 |
| 2024-02-29 | 157.00 | 159.80 | 156.00 | 157.40 | 122.26 | 109,280 |
| 2024-02-28 | 161.00 | 165.00 | 155.56 | 159.20 | 123.66 | 248,392 |
| 2024-02-27 | 155.60 | 156.60 | 155.00 | 156.00 | 121.17 | 176,339 |
| 2024-02-26 | 157.00 | 158.20 | 155.60 | 155.60 | 120.86 | 495,154 |
| 2024-02-23 | 155.40 | 160.00 | 155.40 | 155.40 | 120.71 | 283,551 |
| 2024-02-22 | 160.00 | 160.49 | 156.00 | 157.00 | 121.95 | 251,955 |
| 2024-02-21 | 160.00 | 162.20 | 158.00 | 159.20 | 123.66 | 116,707 |
| 2024-02-20 | 161.80 | 165.00 | 160.00 | 160.00 | 124.28 | 113,406 |
| 2024-02-19 | 161.00 | 164.60 | 160.00 | 161.60 | 125.52 | 82,221 |
| 2024-02-16 | 157.00 | 164.20 | 156.00 | 160.00 | 124.28 | 140,199 |
| 2024-02-15 | 160.00 | 162.21 | 154.00 | 154.60 | 120.09 | 2,328,930 |
| 2024-02-14 | 152.00 | 152.75 | 152.00 | 152.00 | 118.07 | 219,733 |
| 2024-02-13 | 155.40 | 155.40 | 151.80 | 153.00 | 118.84 | 1,031,294 |
| 2024-02-12 | 154.00 | 157.00 | 153.00 | 154.00 | 119.62 | 34,842 |
| 2024-02-09 | 154.00 | 156.30 | 153.00 | 154.00 | 119.62 | 27,349 |
| 2024-02-08 | 154.00 | 155.80 | 154.00 | 154.00 | 119.62 | 27,351 |
| 2024-02-07 | 154.00 | 156.40 | 153.00 | 154.00 | 119.62 | 50,554 |
| 2024-02-06 | 154.00 | 156.40 | 152.00 | 154.00 | 119.62 | 67,280 |
| 2024-02-05 | 154.00 | 156.30 | 153.55 | 154.40 | 119.93 | 22,319 |
| 2024-02-02 | 154.20 | 154.20 | 153.55 | 154.20 | 119.78 | 562,217 |
| 2024-02-01 | 155.00 | 159.40 | 153.55 | 155.00 | 120.40 | 605,635 |
| 2024-01-31 | 154.20 | 154.20 | 153.04 | 154.20 | 119.78 | 212,893 |
| 2024-01-30 | 153.20 | 157.80 | 152.74 | 153.80 | 119.46 | 178,196 |
| 2024-01-29 | 157.80 | 158.00 | 150.00 | 153.40 | 119.15 | 10,393 |
| 2024-01-26 | 153.80 | 159.40 | 153.80 | 156.40 | 121.48 | 52,334 |
| 2024-01-25 | 153.20 | 160.00 | 153.00 | 153.20 | 119.00 | 130,194 |
| 2024-01-24 | 154.40 | 156.80 | 154.00 | 154.40 | 119.93 | 8,113 |
| 2024-01-23 | 159.00 | 159.00 | 147.00 | 154.80 | 120.24 | 955,755 |
| 2024-01-22 | 154.60 | 157.80 | 154.40 | 157.40 | 122.26 | 448,185 |
| 2024-01-19 | 157.20 | 157.40 | 154.00 | 154.00 | 119.62 | 81,372 |
| 2024-01-18 | 152.80 | 159.20 | 152.40 | 154.60 | 120.09 | 43,098 |
| 2024-01-17 | 154.80 | 156.20 | 154.07 | 156.20 | 121.33 | 1,344,799 |
| 2024-01-16 | 154.80 | 157.00 | 150.00 | 155.20 | 120.55 | 1,671,518 |
| 2024-01-15 | 152.00 | 155.80 | 152.00 | 153.60 | 119.31 | 68,466 |
| 2024-01-12 | 152.00 | 154.80 | 152.00 | 152.20 | 118.22 | 34,321 |
| 2024-01-11 | 155.00 | 155.00 | 152.00 | 152.40 | 118.38 | 25,671 |
| 2024-01-10 | 156.00 | 156.00 | 150.27 | 153.60 | 119.31 | 32,356 |
| 2024-01-09 | 156.00 | 156.00 | 151.00 | 152.40 | 118.38 | 39,345 |
| 2024-01-08 | 152.80 | 154.60 | 151.82 | 152.80 | 118.69 | 26,262 |
| 2024-01-05 | 154.40 | 155.40 | 150.80 | 153.40 | 119.15 | 231,510 |
| 2024-01-04 | 155.80 | 155.80 | 154.45 | 155.00 | 120.40 | 60,885 |
| 2024-01-03 | 154.00 | 154.00 | 151.56 | 154.00 | 119.62 | 57,608 |
| 2024-01-02 | 151.00 | 155.20 | 150.00 | 153.60 | 119.31 | 65,282 |
| 2023-12-29 | 150.00 | 151.60 | 150.00 | 151.40 | 117.60 | 51,750 |
| 2023-12-28 | 148.40 | 151.00 | 148.07 | 151.00 | 117.29 | 172,017 |
| 2023-12-27 | 145.00 | 149.40 | 142.80 | 149.00 | 115.74 | 35,037 |
| 2023-12-22 | 146.40 | 147.60 | 145.20 | 147.60 | 114.65 | 26,277 |
| 2023-12-21 | 144.40 | 148.80 | 143.00 | 145.00 | 112.63 | 64,915 |
| 2023-12-20 | 149.00 | 149.00 | 140.00 | 146.40 | 113.72 | 363,522 |
| 2023-12-19 | 143.20 | 145.00 | 142.60 | 144.00 | 111.85 | 332,832 |
| 2023-12-18 | 142.00 | 145.80 | 140.00 | 143.40 | 111.39 | 72,571 |
| 2023-12-15 | 141.40 | 143.60 | 139.80 | 142.40 | 110.61 | 238,151 |
| 2023-12-14 | 144.00 | 144.00 | 140.00 | 142.00 | 110.30 | 56,202 |
| 2023-12-13 | 145.80 | 145.80 | 139.20 | 143.60 | 111.54 | 72,174 |
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.