Sabre Insurance Group PLC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-10-05	99.000	99.200	97.100	98.900	75.333	802,866
2022-10-04	95.200	99.000	94.430	98.000	74.648	1,936,785
2022-10-03	97.000	99.600	95.000	95.600	72.820	551,327
2022-09-30	96.300	98.300	90.500	97.000	73.886	774,076
2022-09-29	97.900	99.400	95.200	97.000	73.886	517,939
2022-09-28	99.900	100.60	94.200	98.500	75.029	974,021
2022-09-27	99.000	100.60	97.400	98.400	74.952	864,253
2022-09-26	98.800	101.00	96.991	101.00	76.933	636,496
2022-09-23	103.00	107.80	99.000	101.20	77.085	605,147
2022-09-22	103.40	106.80	101.40	102.40	77.999	112,374
2022-09-21	104.00	108.80	102.40	103.40	78.761	175,836
2022-09-20	107.20	110.80	102.64	103.60	78.913	361,559
2022-09-16	103.20	110.60	103.20	107.80	82.113	1,700,579
2022-09-15	105.20	110.60	103.00	106.00	80.741	1,116,456
2022-09-14	108.60	110.80	104.60	105.80	80.589	323,164
2022-09-13	106.80	113.20	105.70	108.80	82.874	490,838
2022-09-12	110.00	111.80	106.40	106.80	81.351	901,332
2022-09-09	114.20	118.40	109.80	110.00	83.788	501,903
2022-09-08	112.20	115.00	110.80	111.60	85.007	520,759
2022-09-07	111.60	116.80	108.80	110.20	83.941	444,879
2022-09-06	109.80	111.40	107.78	110.00	83.788	559,423
2022-09-05	114.60	118.40	108.60	110.00	83.788	581,656
2022-09-02	113.80	118.00	112.40	113.80	86.683	302,743
2022-09-01	115.60	115.80	110.80	112.80	85.921	1,125,905
2022-08-31	115.60	122.60	113.00	114.80	87.445	351,386
2022-08-30	109.00	114.60	109.00	113.00	86.073	274,934
2022-08-26	115.60	123.60	113.00	113.20	86.226	128,101
2022-08-25	111.20	113.80	110.60	113.00	86.073	530,503
2022-08-24	113.00	114.40	109.97	110.60	84.245	148,759
2022-08-23	118.40	119.30	110.80	110.80	84.398	310,024
2022-08-22	120.00	127.40	114.60	115.40	87.902	277,964
2022-08-19	123.60	129.80	120.00	122.60	93.386	199,010
2022-08-18	124.00	129.60	120.20	121.40	92.472	203,159
2022-08-17	125.20	132.20	119.37	127.00	94.605	430,545
2022-08-16	123.20	128.80	122.00	127.40	94.903	3,021,457
2022-08-15	122.60	124.00	120.60	122.60	91.327	292,221
2022-08-12	121.20	124.80	121.20	122.40	91.178	293,182
2022-08-11	124.00	126.80	121.40	123.80	92.221	305,635
2022-08-10	123.20	126.80	122.80	123.20	91.774	321,680
2022-08-09	124.20	124.20	120.40	122.20	91.029	788,447
2022-08-08	118.00	123.00	118.00	119.80	89.241	400,786
2022-08-05	122.00	122.20	117.40	120.40	89.688	797,045
2022-08-04	112.00	119.56	112.00	119.00	88.645	1,129,655
2022-08-03	108.00	114.80	108.00	114.00	84.921	413,856
2022-08-02	114.00	114.00	109.00	111.20	82.835	529,154
2022-08-01	111.40	114.80	110.00	110.80	82.537	547,689
2022-07-29	112.60	116.60	108.00	109.40	81.494	1,000,597
2022-07-28	115.60	117.00	111.80	114.00	84.921	489,314
2022-07-27	110.00	117.00	110.00	115.60	86.113	10,197,230
2022-07-26	106.60	115.60	103.62	112.60	83.878	4,937,071
2022-07-25	100.00	104.88	100.00	102.40	76.280	816,549
2022-07-22	105.00	108.60	103.92	105.00	78.216	364,395
2022-07-21	100.00	108.00	100.00	105.00	78.216	259,627
2022-07-20	102.00	108.00	102.00	105.00	78.216	728,258
2022-07-19	103.20	109.60	103.20	104.60	77.918	654,143
2022-07-18	113.60	114.80	100.80	105.80	78.812	1,179,795
2022-07-15	111.40	117.36	105.40	108.00	80.451	5,784,574
2022-07-14	140.00	145.00	110.00	113.60	84.623	13,923,470
2022-07-13	193.20	196.60	188.60	188.60	140.49	93,980
2022-07-12	199.00	199.00	195.80	197.20	146.90	242,435

← NewerPage 18 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.