Sabre Insurance Group PLC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-09-19	148.00	154.40	148.00	151.00	117.29	388,114
2023-09-18	152.20	154.40	148.40	149.00	115.74	17,938
2023-09-15	151.60	153.35	148.60	152.00	118.07	294,291
2023-09-14	149.40	153.40	148.61	153.40	119.15	1,997,543
2023-09-13	152.40	154.80	149.00	149.00	115.74	2,190,796
2023-09-12	157.80	159.40	152.20	153.00	118.84	317,713
2023-09-11	157.60	159.20	153.00	158.40	123.04	370,348
2023-09-08	152.60	153.40	150.80	152.40	118.38	32,860
2023-09-07	154.60	156.20	150.73	151.20	117.45	85,805
2023-09-06	151.80	154.20	150.60	151.80	117.91	23,773
2023-09-05	154.60	154.60	150.20	151.00	117.29	36,215
2023-09-04	154.20	154.20	152.00	153.00	118.84	638,240
2023-09-01	153.60	153.90	151.00	153.60	119.31	111,184
2023-08-31	154.40	154.40	152.60	153.40	119.15	156,978
2023-08-30	152.40	154.60	152.00	154.00	119.62	350,661
2023-08-29	153.20	157.32	151.63	152.00	118.07	138,472
2023-08-25	155.00	155.00	153.20	153.20	119.00	110,963
2023-08-24	156.20	160.80	152.00	155.00	120.40	386,658
2023-08-23	155.00	157.00	155.00	155.80	121.02	127,294
2023-08-22	164.80	164.80	154.80	156.00	121.17	154,899
2023-08-21	163.00	166.00	156.00	163.20	126.77	510,460
2023-08-18	161.80	165.00	156.60	163.80	127.23	297,839
2023-08-17	158.00	164.60	156.64	160.60	124.75	309,241
2023-08-16	151.80	158.60	151.80	158.20	122.18	138,851
2023-08-15	149.20	152.00	147.00	151.20	116.78	380,368
2023-08-14	147.00	151.00	145.00	151.00	116.62	155,382
2023-08-11	149.60	151.00	148.86	151.00	116.62	75,177
2023-08-10	149.80	152.00	147.80	152.00	117.39	760,151
2023-08-09	147.40	149.80	145.60	148.80	114.92	278,141
2023-08-08	146.60	149.60	145.60	148.20	114.46	131,485
2023-08-07	148.60	149.80	144.20	146.60	113.22	144,438
2023-08-04	145.00	146.00	142.20	145.00	111.99	59,903
2023-08-03	139.00	147.40	138.79	144.60	111.68	810,246
2023-08-02	139.80	141.00	137.26	140.60	108.59	1,259,720
2023-08-01	138.00	139.80	138.00	139.60	107.82	45,551
2023-07-31	138.00	140.00	136.80	138.00	106.58	128,332
2023-07-28	136.20	139.40	130.20	138.00	106.58	65,753
2023-07-27	138.00	139.80	135.41	138.80	107.20	151,753
2023-07-26	138.00	139.00	135.82	138.40	106.89	59,796
2023-07-25	133.60	138.40	133.60	138.00	106.58	301,333
2023-07-24	129.40	135.00	129.40	133.60	103.18	75,577
2023-07-21	129.20	129.80	127.20	129.40	99.940	225,619
2023-07-20	127.80	130.00	127.60	130.00	100.40	198,952
2023-07-19	125.00	127.40	125.00	127.40	98.395	591,581
2023-07-18	125.00	125.84	125.00	125.00	96.542	79,247
2023-07-17	127.20	127.20	124.97	125.80	97.160	242,564
2023-07-14	127.00	131.40	126.00	126.00	97.314	62,929
2023-07-13	129.60	130.22	125.70	127.20	98.241	249,512
2023-07-12	127.20	130.60	126.40	126.80	97.932	59,220
2023-07-11	125.00	125.80	124.00	125.40	96.851	260,579
2023-07-10	125.80	127.72	124.40	125.00	96.542	146,012
2023-07-07	127.80	128.40	125.40	126.20	97.469	22,350
2023-07-06	126.80	128.00	126.00	127.00	98.087	69,106
2023-07-05	132.00	132.41	127.46	129.00	99.631	86,424
2023-07-04	131.40	132.40	130.53	131.60	101.64	77,587
2023-07-03	135.60	138.80	130.60	132.40	102.26	102,894
2023-06-30	135.60	138.40	134.12	135.40	104.57	167,420
2023-06-29	135.00	136.00	134.80	136.00	105.04	172,478
2023-06-28	137.20	137.20	135.60	135.60	104.73	66,311
2023-06-27	140.80	142.60	135.80	135.80	104.88	288,301

← NewerPage 14 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.