Sabre Insurance Group PLC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-23	185.00	187.80	180.20	183.40	179.12	2,079,457
2026-07-22	185.40	187.60	184.40	185.60	181.27	519,784
2026-07-21	183.80	186.20	182.20	185.20	180.88	264,517
2026-07-20	185.00	186.80	183.60	184.40	180.10	153,294
2026-07-17	177.40	186.80	177.40	186.00	181.66	141,217
2026-07-16	177.40	186.40	177.40	185.80	181.47	943,621
2026-07-15	184.40	185.80	182.60	184.00	179.71	637,539
2026-07-14	182.00	186.40	180.78	185.00	180.69	895,147
2026-07-13	182.60	184.00	178.20	183.60	179.32	729,648
2026-07-10	184.40	184.40	176.60	182.20	177.95	372,247
2026-07-09	181.40	183.60	175.80	182.80	178.54	424,313
2026-07-08	181.00	183.80	179.00	182.20	177.95	398,704
2026-07-07	182.00	183.80	178.20	181.20	176.97	555,240
2026-07-06	183.40	184.20	180.73	181.20	176.97	5,369,020
2026-07-03	182.00	183.60	180.81	183.60	179.32	878,850
2026-07-02	179.00	181.20	177.60	181.00	176.78	1,084,688
2026-07-01	174.80	180.00	168.80	179.00	174.83	1,057,291
2026-06-30	170.00	174.60	170.00	174.00	169.94	735,497
2026-06-29	170.80	173.80	165.40	172.40	168.38	3,411,469
2026-06-26	169.80	173.00	165.20	171.00	167.01	430,069
2026-06-25	166.00	169.20	160.80	168.40	164.47	300,585
2026-06-24	165.20	167.40	163.80	166.20	162.32	1,622,039
2026-06-23	167.00	167.00	161.00	166.20	162.32	442,019
2026-06-22	161.80	165.00	161.00	163.60	159.78	332,629
2026-06-19	162.00	166.80	159.80	161.60	157.83	897,825
2026-06-18	166.80	166.80	161.20	163.60	159.78	231,983
2026-06-17	167.00	167.00	163.80	163.80	159.98	259,924
2026-06-16	167.00	167.00	163.60	165.00	161.15	298,504
2026-06-15	167.00	169.40	163.80	166.00	162.13	1,020,171
2026-06-12	165.20	166.00	162.80	165.20	161.35	820,117
2026-06-11	160.00	165.40	153.20	165.00	161.15	2,566,001
2026-06-10	158.40	160.93	153.20	159.80	156.07	743,375
2026-06-09	157.80	162.00	156.28	158.00	154.32	2,904,166
2026-06-08	150.00	160.80	150.00	158.60	154.90	680,953
2026-06-05	155.00	159.00	151.00	157.60	153.92	778,418
2026-06-04	152.60	154.80	151.60	153.80	150.21	484,249
2026-06-03	158.00	158.00	149.20	151.60	148.06	900,541
2026-06-02	151.80	153.60	149.20	151.20	147.67	868,753
2026-06-01	151.20	157.40	149.20	151.00	147.48	398,272
2026-05-29	153.40	155.20	151.40	151.60	148.06	289,100
2026-05-28	155.40	156.80	152.60	153.80	150.21	255,270
2026-05-27	156.40	158.20	152.80	156.00	152.36	958,921
2026-05-26	159.80	160.79	156.00	156.40	152.75	467,841
2026-05-22	160.00	166.00	158.80	158.80	155.10	2,339,440
2026-05-21	160.00	169.00	155.00	164.20	160.37	1,416,888
2026-05-20	156.00	156.40	153.60	155.00	151.39	2,128,551
2026-05-19	155.00	156.00	153.40	155.00	151.39	917,595
2026-05-18	152.80	154.80	150.40	154.40	150.80	1,849,402
2026-05-15	149.80	152.80	145.20	152.00	148.46	1,843,047
2026-05-14	147.40	151.80	146.00	150.00	146.50	1,001,867
2026-05-13	144.20	151.00	144.20	149.00	145.53	595,873
2026-05-12	148.00	150.00	147.40	148.60	145.13	575,137
2026-05-11	148.00	151.20	148.00	150.00	146.50	1,266,099
2026-05-08	149.00	150.40	146.80	149.00	145.53	515,749
2026-05-07	150.60	152.00	147.40	149.40	145.92	237,782
2026-05-06	144.20	151.00	144.20	150.00	146.50	651,213
2026-05-05	150.40	156.20	147.00	148.20	144.74	2,267,617
2026-05-01	150.00	155.40	147.42	150.00	146.50	1,184,501
2026-04-30	150.00	152.60	147.60	151.40	147.87	1,148,189
2026-04-29	153.20	153.80	149.20	149.80	146.31	965,662

← NewerPage 2 of 5 · 252 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.