Sabre Insurance Group PLC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-07-11	197.80	199.80	196.80	197.00	146.75	333,067
2022-07-08	201.00	202.50	198.11	199.00	148.24	329,440
2022-07-07	201.00	206.00	201.00	203.00	151.22	408,073
2022-07-06	203.00	204.00	200.50	201.50	150.10	320,248
2022-07-05	206.00	206.00	199.60	201.50	150.10	333,866
2022-07-04	206.50	206.50	204.50	205.00	152.71	859,270
2022-07-01	205.50	208.50	201.50	205.50	153.08	120,807
2022-06-30	206.50	208.00	205.00	205.50	153.08	137,455
2022-06-29	217.00	217.00	204.50	206.50	153.83	431,730
2022-06-28	207.00	211.50	207.00	210.00	156.43	619,571
2022-06-27	201.00	207.50	201.00	206.50	153.83	93,055
2022-06-24	205.50	207.50	205.00	205.50	153.08	92,047
2022-06-23	205.00	207.00	203.80	205.50	153.08	55,661
2022-06-22	206.00	208.70	203.00	205.00	152.71	136,704
2022-06-21	211.50	214.00	210.00	210.00	156.43	272,264
2022-06-20	212.00	212.00	208.35	212.00	157.92	98,205
2022-06-17	209.50	212.50	208.00	210.00	156.43	735,745
2022-06-16	217.00	217.00	209.87	212.00	157.92	1,507,484
2022-06-15	210.00	218.00	210.00	215.50	160.53	1,148,796
2022-06-14	210.00	216.50	210.00	212.50	158.30	357,325
2022-06-13	211.50	215.50	210.00	214.00	159.41	222,763
2022-06-10	215.00	215.00	210.50	213.50	159.04	194,040
2022-06-09	216.00	218.60	212.00	214.00	159.41	803,535
2022-06-08	215.00	220.00	210.50	212.00	157.92	603,190
2022-06-07	210.00	220.00	210.00	215.00	160.16	923,580
2022-06-06	215.00	218.20	211.50	214.50	159.78	145,703
2022-06-01	211.50	215.48	206.00	209.50	156.06	223,536
2022-05-31	204.00	210.50	204.00	210.00	156.43	431,747
2022-05-30	215.00	219.50	204.50	204.50	152.34	361,397
2022-05-27	213.50	215.38	208.00	212.00	157.92	2,839,240
2022-05-26	210.50	212.50	209.00	209.50	156.06	180,579
2022-05-25	216.00	218.50	208.00	208.00	154.94	544,701
2022-05-24	216.50	218.50	214.50	217.00	161.65	97,892
2022-05-23	215.50	219.50	215.00	216.00	160.90	785,777
2022-05-20	218.00	219.00	213.00	215.50	160.53	263,355
2022-05-19	217.00	219.00	210.00	216.50	161.27	497,912
2022-05-18	215.00	218.00	213.20	215.00	160.16	223,920
2022-05-17	211.50	213.50	209.30	213.00	158.67	369,351
2022-05-16	205.00	209.50	204.50	209.00	155.69	139,848
2022-05-13	208.50	209.50	203.00	205.50	153.08	99,874
2022-05-12	212.50	212.50	203.88	207.00	154.20	65,872
2022-05-11	204.00	208.00	203.00	206.50	153.83	2,245,593
2022-05-10	207.50	208.50	203.50	205.00	152.71	158,805
2022-05-09	204.50	206.50	201.94	205.50	153.08	156,605
2022-05-06	206.00	206.50	203.80	205.50	153.08	100,298
2022-05-05	210.50	211.37	203.00	204.50	152.34	266,115
2022-05-04	213.00	213.00	208.50	210.00	156.43	132,857
2022-05-03	210.00	215.00	210.00	215.00	160.16	178,096
2022-04-29	214.00	214.00	209.83	210.00	156.43	99,438
2022-04-28	211.50	215.50	209.00	212.00	157.92	179,252
2022-04-27	216.50	220.50	211.80	220.50	157.33	130,938
2022-04-26	217.50	217.50	213.00	216.00	154.12	207,945
2022-04-25	214.00	219.50	213.35	215.50	153.76	107,434
2022-04-22	214.50	222.50	214.00	217.50	155.19	298,029
2022-04-21	216.00	220.19	214.50	215.00	153.40	421,021
2022-04-20	214.50	216.50	213.50	215.00	153.40	254,270
2022-04-19	222.50	224.00	210.35	217.50	155.19	173,709
2022-04-14	226.50	226.50	212.34	222.00	158.40	169,380
2022-04-13	229.00	231.00	223.75	225.00	160.54	178,291
2022-04-12	227.50	229.00	222.00	229.00	163.39	1,406,316

← NewerPage 19 of 22 · 1,262 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.