Sabre Insurance Group PLC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-12-30	107.40	107.40	104.80	106.40	81.046	102,580
2022-12-29	107.80	107.80	103.40	105.20	80.132	142,948
2022-12-28	106.20	108.00	103.40	105.00	79.980	164,167
2022-12-23	105.60	108.20	104.40	108.20	82.417	46,494
2022-12-22	105.40	108.00	104.00	104.20	79.370	267,237
2022-12-21	102.20	105.40	102.00	104.80	79.827	100,862
2022-12-20	105.20	108.00	102.80	103.00	78.456	454,515
2022-12-19	104.60	105.40	103.20	103.20	78.609	166,398
2022-12-16	106.00	108.20	104.20	106.00	80.741	781,766
2022-12-15	105.20	106.80	103.20	106.00	80.741	119,119
2022-12-14	105.00	106.80	104.00	104.40	79.523	357,629
2022-12-13	105.20	106.80	103.00	105.00	79.980	267,664
2022-12-12	103.20	105.50	103.00	104.80	79.827	256,398
2022-12-09	103.20	104.80	102.32	103.20	78.609	69,097
2022-12-08	103.40	104.60	103.40	104.20	79.370	167,212
2022-12-07	108.20	108.20	103.20	103.20	78.609	138,029
2022-12-06	105.40	106.00	104.40	105.60	80.437	275,709
2022-12-05	104.60	107.20	104.18	105.40	80.284	301,522
2022-12-02	105.80	106.80	103.00	105.80	80.589	106,759
2022-12-01	103.80	104.82	102.60	103.00	78.456	246,306
2022-11-30	104.00	104.00	100.30	103.00	78.456	13,777,440
2022-11-29	105.00	105.60	101.60	102.40	77.999	803,596
2022-11-28	102.80	104.80	101.00	104.80	79.827	618,974
2022-11-25	101.00	103.60	100.40	102.80	78.304	335,848
2022-11-24	97.000	102.60	97.000	102.60	78.152	521,968
2022-11-23	96.000	99.800	96.000	98.500	75.029	241,189
2022-11-22	97.900	99.400	96.000	97.000	73.886	1,055,720
2022-11-21	97.100	97.300	93.000	96.000	73.124	349,464
2022-11-18	96.500	97.800	96.000	96.700	73.658	285,823
2022-11-17	96.000	97.700	95.700	96.000	73.124	720,777
2022-11-16	97.900	97.900	93.000	96.000	73.124	956,936
2022-11-15	89.000	96.600	86.031	95.300	72.591	776,564
2022-11-14	90.000	90.964	88.900	89.600	68.249	313,005
2022-11-11	88.000	89.310	85.200	89.100	67.869	987,479
2022-11-10	86.500	87.200	83.400	85.700	65.279	607,600
2022-11-09	88.700	89.186	85.500	86.800	66.117	393,376
2022-11-08	86.200	88.528	84.595	87.000	66.269	151,143
2022-11-07	90.000	90.000	86.600	87.400	66.574	371,512
2022-11-04	85.500	88.600	84.940	87.600	66.726	487,880
2022-11-03	88.800	89.900	86.200	87.700	66.802	256,221
2022-11-02	88.300	89.900	85.700	86.600	65.964	1,591,567
2022-11-01	93.700	94.200	88.100	89.000	67.792	337,415
2022-10-31	88.000	92.400	87.500	89.800	68.402	697,834
2022-10-28	90.800	92.100	86.900	86.900	66.193	389,735
2022-10-27	86.900	90.200	86.900	89.000	67.792	551,580
2022-10-26	84.400	86.800	83.700	86.800	66.117	483,159
2022-10-25	83.700	84.900	81.900	82.800	63.070	383,566
2022-10-24	85.100	86.200	82.100	82.900	63.146	807,934
2022-10-21	85.000	88.700	85.000	85.900	65.431	291,667
2022-10-20	86.400	88.500	85.500	86.400	65.812	618,416
2022-10-19	85.700	89.845	85.700	87.200	66.421	571,014
2022-10-18	87.500	92.700	87.500	89.200	67.945	769,541
2022-10-17	87.500	91.500	87.500	90.900	69.240	1,010,106
2022-10-14	90.000	92.769	90.000	91.000	69.316	2,441,312
2022-10-13	90.400	92.800	87.900	91.000	69.316	645,129
2022-10-12	96.100	96.100	88.700	90.900	69.240	327,064
2022-10-11	93.100	96.700	91.100	91.500	69.697	434,871
2022-10-10	95.500	98.700	94.600	95.700	72.896	158,131
2022-10-07	99.900	102.00	96.200	96.200	73.277	168,586
2022-10-06	99.000	101.80	98.200	98.900	75.333	340,256

← NewerPage 17 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.