Sabre Insurance Group PLC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-06-26	138.00	140.40	130.40	140.40	108.44	756,145
2023-06-23	134.60	136.00	131.52	136.00	105.04	258,592
2023-06-22	136.60	139.80	132.20	132.20	102.10	205,202
2023-06-21	136.60	138.40	133.80	136.60	105.50	141,225
2023-06-20	136.40	137.20	135.46	137.20	105.96	200,860
2023-06-19	135.40	139.80	135.00	137.00	105.81	112,824
2023-06-16	136.00	136.20	135.00	136.00	105.04	349,154
2023-06-15	135.20	137.00	135.00	136.20	105.19	86,099
2023-06-14	134.80	136.20	134.42	135.40	104.57	290,663
2023-06-13	139.80	140.40	134.40	135.80	104.88	389,392
2023-06-12	141.00	141.69	140.00	140.00	108.13	114,753
2023-06-09	141.20	144.80	140.60	140.80	108.74	71,263
2023-06-08	140.60	142.00	140.00	142.00	109.67	126,909
2023-06-07	143.60	144.80	141.37	142.20	109.83	97,852
2023-06-06	140.60	142.57	140.00	141.20	109.05	203,405
2023-06-05	141.00	144.60	139.15	140.00	108.13	1,198,959
2023-06-02	140.00	144.06	139.04	141.00	108.90	639,878
2023-06-01	143.60	143.80	140.00	140.40	108.44	85,315
2023-05-31	143.80	145.60	140.00	140.80	108.74	643,524
2023-05-30	134.80	146.60	132.40	146.60	113.22	244,921
2023-05-26	127.40	135.20	127.40	135.20	104.42	324,292
2023-05-25	124.60	127.80	124.25	125.20	96.696	505,223
2023-05-24	126.00	126.00	123.60	124.00	95.770	939,226
2023-05-23	124.60	125.20	122.80	123.80	95.615	200,690
2023-05-22	121.40	123.80	121.20	123.60	95.461	206,259
2023-05-19	120.60	121.00	119.61	121.00	93.452	88,576
2023-05-18	119.60	120.40	119.40	120.20	92.835	112,336
2023-05-17	119.60	119.60	118.32	119.20	92.062	57,643
2023-05-16	121.40	121.40	118.80	118.80	91.753	197,374
2023-05-15	117.20	121.60	117.20	121.40	93.761	97,624
2023-05-12	119.60	121.40	117.80	120.80	93.298	81,125
2023-05-11	121.20	121.80	118.40	118.40	91.444	191,206
2023-05-10	125.00	126.18	122.00	122.00	94.225	165,129
2023-05-09	127.80	127.80	123.40	125.00	96.542	303,869
2023-05-05	128.00	128.20	125.20	127.80	98.704	511,113
2023-05-04	129.00	129.00	126.80	127.80	98.704	806,202
2023-05-03	132.00	132.00	128.05	128.80	99.477	1,142,881
2023-05-02	128.40	131.80	127.30	130.80	101.02	282,479
2023-04-28	126.40	127.60	125.20	126.40	97.623	238,031
2023-04-27	125.00	126.80	123.60	126.20	97.469	293,047
2023-04-26	123.00	123.40	123.00	123.00	94.997	443,365
2023-04-25	123.00	123.40	123.00	123.40	95.306	367,198
2023-04-24	122.80	123.60	122.20	123.00	94.997	208,699
2023-04-21	123.00	124.20	120.00	123.00	94.997	1,934,213
2023-04-20	122.60	123.60	121.17	123.00	94.997	322,543
2023-04-19	123.00	124.80	122.00	123.60	94.148	283,823
2023-04-18	123.00	124.20	121.20	124.20	94.605	426,622
2023-04-17	121.60	123.60	121.09	123.00	93.691	1,398,440
2023-04-14	123.00	123.40	121.20	123.00	93.691	1,093,615
2023-04-13	123.20	124.00	122.00	122.00	92.929	1,013,398
2023-04-12	121.00	122.40	120.20	121.40	92.472	243,712
2023-04-11	122.00	122.80	120.20	121.00	92.167	306,638
2023-04-06	118.80	121.65	117.60	120.60	91.862	168,945
2023-04-05	116.60	120.28	116.14	118.00	89.882	416,361
2023-04-04	112.40	118.00	110.00	116.60	88.816	639,404
2023-04-03	112.40	115.40	110.20	115.40	87.902	279,740
2023-03-31	112.00	113.70	111.46	113.00	86.073	302,750
2023-03-30	110.20	114.00	109.89	114.00	86.835	332,722
2023-03-29	107.80	110.00	107.80	110.00	83.788	424,748
2023-03-28	107.20	108.40	107.20	108.20	82.417	1,121,703

← NewerPage 15 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.