Sabre Insurance Group PLC historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2023-12-12	142.00	142.00	140.00	141.20	109.68	27,777
2023-12-11	145.20	145.20	140.00	142.40	110.61	75,340
2023-12-08	141.20	142.40	138.00	140.00	108.75	108,881
2023-12-07	143.00	143.40	139.00	141.80	110.14	48,231
2023-12-06	147.00	147.00	139.20	139.20	108.12	62,068
2023-12-05	148.60	148.60	139.20	142.00	110.30	3,950
2023-12-04	141.00	144.40	139.20	143.00	111.08	59,436
2023-12-01	146.60	146.60	139.20	142.40	110.61	198,769
2023-11-30	143.20	148.80	139.20	139.40	108.28	208,258
2023-11-29	146.00	146.00	143.40	143.40	111.39	63,740
2023-11-28	146.40	147.02	142.00	145.00	112.63	197,357
2023-11-27	149.80	149.80	146.36	149.00	115.74	86,182
2023-11-24	148.20	149.00	147.00	149.00	115.74	404,393
2023-11-23	145.20	149.80	145.00	149.00	115.74	87,003
2023-11-22	147.80	150.80	142.20	144.00	111.85	262,713
2023-11-21	147.80	149.00	146.00	148.20	115.11	346,635
2023-11-20	143.00	147.80	140.20	144.40	112.16	86,380
2023-11-17	151.00	151.00	142.40	142.40	110.61	163,642
2023-11-16	150.40	150.40	145.00	145.60	113.10	79,918
2023-11-15	148.00	151.00	145.20	147.20	114.34	82,984
2023-11-14	144.00	148.80	143.81	147.80	114.80	82,680
2023-11-13	147.00	148.60	141.05	146.20	113.56	100,180
2023-11-10	148.80	148.80	145.40	148.60	115.43	102,027
2023-11-09	140.60	149.20	139.20	149.20	115.89	184,355
2023-11-08	145.20	149.60	141.60	141.60	109.99	650,422
2023-11-07	147.80	149.40	143.25	147.80	114.80	137,464
2023-11-06	148.60	153.80	140.00	141.20	109.68	125,703
2023-11-03	148.20	156.20	142.75	147.80	114.80	310,617
2023-11-02	156.00	157.20	146.20	149.00	115.74	428,980
2023-11-01	149.80	150.84	146.10	147.00	114.18	152,095
2023-10-31	153.60	153.60	145.40	147.00	114.18	247,802
2023-10-30	147.00	148.06	146.80	147.00	114.18	14,939
2023-10-27	146.00	147.03	145.20	145.40	112.94	52,091
2023-10-26	150.40	153.20	145.40	148.20	115.11	38,970
2023-10-25	150.80	156.00	150.00	150.00	116.51	17,453
2023-10-24	149.80	152.00	146.00	152.00	118.07	132,118
2023-10-23	150.00	152.20	147.82	152.00	118.07	107,445
2023-10-20	150.00	155.60	145.90	154.60	120.09	184,492
2023-10-19	155.00	156.80	149.20	152.00	118.07	1,122,759
2023-10-18	160.00	160.00	145.40	150.00	116.51	148,763
2023-10-17	154.00	163.20	154.00	154.00	119.62	61,810
2023-10-16	158.20	163.22	154.73	155.00	120.40	306,252
2023-10-13	161.20	164.10	158.20	158.20	122.88	34,753
2023-10-12	161.80	164.80	158.80	158.80	123.35	114,830
2023-10-11	168.00	168.00	159.00	164.00	127.39	1,435,128
2023-10-10	158.00	168.00	158.00	165.40	128.48	755,539
2023-10-09	159.00	162.80	159.00	160.00	124.28	65,933
2023-10-06	153.80	165.80	150.00	161.20	125.21	296,974
2023-10-05	151.80	152.40	148.40	151.40	117.60	80,957
2023-10-04	150.00	152.00	148.80	150.60	116.98	68,713
2023-10-03	146.80	153.06	146.60	146.80	114.03	20,823
2023-10-02	150.20	154.97	150.20	150.20	116.67	46,965
2023-09-29	148.00	155.60	148.00	151.40	117.60	16,615
2023-09-28	147.00	155.40	147.00	150.80	117.13	684,382
2023-09-27	153.00	154.20	148.20	153.40	119.15	52,319
2023-09-26	149.60	152.23	149.00	150.00	116.51	56,987
2023-09-25	150.00	153.40	150.00	152.00	118.07	231,356
2023-09-22	153.20	154.40	150.20	152.20	118.22	515,225
2023-09-21	151.40	154.80	151.20	153.20	119.00	24,916
2023-09-20	151.80	153.80	148.20	151.40	117.60	52,132

← NewerPage 13 of 22 · 1,265 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.