Sabre Insurance Group PLC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-03-27	107.00	107.80	105.00	107.60	81.960	556,521
2023-03-24	106.00	107.60	105.00	106.40	81.046	326,970
2023-03-23	104.80	107.00	104.41	106.20	80.894	396,563
2023-03-22	105.80	107.00	105.40	107.00	81.503	317,879
2023-03-21	105.60	105.80	104.00	105.80	80.589	201,192
2023-03-20	102.00	104.40	102.00	104.40	79.523	440,601
2023-03-17	102.00	104.40	101.65	104.40	79.523	848,871
2023-03-16	99.300	102.00	99.000	101.20	77.085	253,018
2023-03-15	98.800	99.800	93.250	98.600	75.105	534,496
2023-03-14	96.000	99.400	94.162	98.800	75.257	625,624
2023-03-13	97.600	101.20	93.200	96.700	73.658	383,218
2023-03-10	102.00	102.00	96.100	97.200	74.038	125,506
2023-03-09	100.00	101.60	99.100	99.100	75.486	145,294
2023-03-08	101.00	101.00	100.00	100.00	76.171	143,062
2023-03-07	101.00	102.00	100.00	101.00	76.933	255,125
2023-03-06	99.800	100.60	99.000	100.20	76.324	161,780
2023-03-03	99.800	100.62	99.400	100.00	76.171	48,098
2023-03-02	99.200	101.60	98.700	99.200	75.562	108,396
2023-03-01	100.20	100.80	98.561	99.000	75.409	93,909
2023-02-28	101.00	101.60	99.000	100.00	76.171	242,803
2023-02-27	101.00	101.00	97.400	100.00	76.171	2,236,319
2023-02-24	97.700	98.760	95.500	97.500	74.267	478,831
2023-02-23	97.500	99.000	96.000	96.200	73.277	102,635
2023-02-22	97.700	100.80	95.400	95.800	72.972	183,906
2023-02-21	99.100	100.80	97.600	98.000	74.648	80,459
2023-02-20	97.500	100.46	97.500	98.000	74.648	201,880
2023-02-17	98.700	99.280	98.000	98.300	74.876	95,551
2023-02-16	97.800	99.900	97.200	98.600	75.105	122,207
2023-02-15	97.600	99.300	96.924	97.700	74.419	301,606
2023-02-14	97.400	98.240	96.800	97.000	73.886	144,789
2023-02-13	97.400	99.900	96.500	97.200	74.038	149,974
2023-02-10	98.000	98.566	96.000	96.000	73.124	250,935
2023-02-09	98.000	98.500	97.600	98.000	74.648	209,889
2023-02-08	98.400	99.500	97.700	98.400	74.952	196,999
2023-02-07	100.00	100.00	96.720	97.800	74.495	176,946
2023-02-06	100.40	101.80	98.696	99.500	75.790	187,543
2023-02-03	104.80	104.80	100.00	100.20	76.324	277,699
2023-02-02	100.00	104.20	99.500	102.60	78.152	1,083,694
2023-02-01	103.20	103.65	98.400	98.400	74.952	258,217
2023-01-31	100.00	103.60	98.900	103.00	78.456	254,144
2023-01-30	101.60	103.00	98.300	99.200	75.562	250,286
2023-01-27	98.200	101.00	97.300	99.400	75.714	661,008
2023-01-26	94.100	96.900	93.100	95.100	72.439	5,999,038
2023-01-25	98.700	98.700	92.000	94.000	71.601	3,231,781
2023-01-24	97.200	98.800	96.900	96.900	73.810	499,570
2023-01-23	96.600	99.700	96.600	97.600	74.343	53,800
2023-01-20	99.100	99.785	96.600	96.600	73.581	199,797
2023-01-19	99.000	99.900	96.856	98.200	74.800	212,850
2023-01-18	99.300	99.300	96.700	96.700	73.658	430,575
2023-01-17	101.20	101.20	97.600	97.900	74.572	1,019,913
2023-01-16	96.900	100.80	96.800	99.800	76.019	842,113
2023-01-13	99.200	100.20	96.900	96.900	73.810	1,383,803
2023-01-12	102.00	103.80	99.200	99.700	75.943	142,435
2023-01-11	103.00	105.00	98.000	102.00	77.695	2,282,764
2023-01-10	108.40	108.40	106.40	107.00	81.503	308,296
2023-01-09	107.20	108.00	105.80	107.00	81.503	132,374
2023-01-06	108.20	108.20	106.95	107.00	81.503	1,106,930
2023-01-05	108.20	108.20	106.40	107.00	81.503	354,204
2023-01-04	107.80	108.20	105.60	108.20	82.417	173,841
2023-01-03	106.80	108.20	104.00	106.00	80.741	291,899

← NewerPage 16 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.