Sabre Insurance Group PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-04-11 | 230.00 | 231.60 | 227.00 | 227.50 | 162.32 | 191,885 |
| 2022-04-08 | 234.50 | 234.50 | 227.50 | 230.00 | 164.10 | 249,869 |
| 2022-04-07 | 242.00 | 242.00 | 226.50 | 229.00 | 163.39 | 656,570 |
| 2022-04-06 | 237.00 | 239.50 | 235.00 | 237.00 | 169.10 | 945,484 |
| 2022-04-05 | 234.50 | 238.00 | 233.00 | 237.00 | 169.10 | 699,149 |
| 2022-04-04 | 239.00 | 242.50 | 233.00 | 235.00 | 167.67 | 217,051 |
| 2022-04-01 | 234.00 | 238.50 | 234.00 | 238.50 | 170.17 | 299,522 |
| 2022-03-31 | 228.50 | 232.00 | 228.00 | 232.00 | 165.53 | 145,451 |
| 2022-03-30 | 232.50 | 232.50 | 224.50 | 227.50 | 162.32 | 279,781 |
| 2022-03-29 | 225.00 | 229.00 | 223.50 | 227.50 | 162.32 | 249,064 |
| 2022-03-28 | 224.00 | 229.50 | 223.00 | 225.00 | 160.54 | 308,479 |
| 2022-03-25 | 220.00 | 226.50 | 219.50 | 226.50 | 161.61 | 235,238 |
| 2022-03-24 | 221.00 | 225.04 | 220.50 | 223.00 | 159.11 | 92,539 |
| 2022-03-23 | 221.50 | 227.50 | 220.50 | 225.00 | 160.54 | 193,332 |
| 2022-03-22 | 217.00 | 224.67 | 214.00 | 224.00 | 159.82 | 506,266 |
| 2022-03-21 | 210.00 | 216.00 | 205.00 | 216.00 | 154.12 | 311,553 |
| 2022-03-18 | 202.00 | 206.50 | 201.50 | 204.00 | 145.55 | 489,984 |
| 2022-03-17 | 204.00 | 204.50 | 202.00 | 202.00 | 144.13 | 375,945 |
| 2022-03-16 | 205.00 | 207.00 | 202.50 | 204.00 | 145.55 | 300,563 |
| 2022-03-15 | 207.00 | 207.00 | 201.50 | 203.00 | 144.84 | 304,984 |
| 2022-03-14 | 205.00 | 206.00 | 195.60 | 205.00 | 146.27 | 904,449 |
| 2022-03-11 | 199.60 | 201.50 | 197.00 | 197.40 | 140.84 | 262,908 |
| 2022-03-10 | 207.00 | 207.00 | 198.00 | 200.00 | 142.70 | 106,878 |
| 2022-03-09 | 199.00 | 201.00 | 196.80 | 198.20 | 141.42 | 108,643 |
| 2022-03-08 | 191.60 | 197.60 | 191.40 | 197.20 | 140.70 | 165,561 |
| 2022-03-07 | 194.80 | 194.80 | 186.20 | 192.00 | 136.99 | 246,417 |
| 2022-03-04 | 197.00 | 200.00 | 192.80 | 194.20 | 138.56 | 182,815 |
| 2022-03-03 | 208.00 | 208.00 | 197.18 | 198.00 | 141.27 | 589,301 |
| 2022-03-02 | 209.00 | 210.50 | 204.50 | 206.50 | 147.34 | 175,469 |
| 2022-03-01 | 209.50 | 211.50 | 205.00 | 205.00 | 146.27 | 239,178 |
| 2022-02-28 | 212.50 | 213.00 | 208.00 | 208.00 | 148.41 | 646,045 |
| 2022-02-25 | 204.50 | 212.50 | 204.50 | 212.50 | 151.62 | 353,433 |
| 2022-02-24 | 214.50 | 214.50 | 205.00 | 205.50 | 146.62 | 198,760 |
| 2022-02-23 | 213.00 | 215.50 | 211.50 | 214.50 | 153.05 | 76,457 |
| 2022-02-22 | 208.00 | 213.00 | 202.00 | 212.00 | 151.26 | 156,356 |
| 2022-02-21 | 210.00 | 212.50 | 207.50 | 211.00 | 150.55 | 195,643 |
| 2022-02-18 | 213.00 | 217.88 | 208.50 | 211.50 | 150.91 | 115,365 |
| 2022-02-17 | 216.00 | 216.00 | 211.24 | 212.00 | 151.26 | 100,569 |
| 2022-02-16 | 222.50 | 222.50 | 213.50 | 215.00 | 153.40 | 179,142 |
| 2022-02-15 | 218.00 | 221.00 | 216.50 | 220.00 | 156.97 | 236,374 |
| 2022-02-14 | 220.00 | 224.50 | 218.00 | 220.00 | 156.97 | 161,120 |
| 2022-02-11 | 220.00 | 224.16 | 220.00 | 223.00 | 159.11 | 285,151 |
| 2022-02-10 | 228.50 | 232.00 | 222.00 | 222.00 | 158.40 | 308,568 |
| 2022-02-09 | 226.50 | 231.50 | 224.00 | 230.00 | 164.10 | 321,016 |
| 2022-02-08 | 228.50 | 230.25 | 222.50 | 222.50 | 158.75 | 113,334 |
| 2022-02-07 | 227.00 | 230.60 | 225.00 | 228.00 | 162.68 | 118,468 |
| 2022-02-04 | 230.50 | 230.50 | 224.00 | 224.50 | 160.18 | 299,056 |
| 2022-02-03 | 230.50 | 232.00 | 227.00 | 228.00 | 162.68 | 225,319 |
| 2022-02-02 | 231.50 | 234.00 | 226.50 | 230.00 | 164.10 | 232,808 |
| 2022-02-01 | 229.50 | 232.50 | 226.00 | 228.50 | 163.03 | 317,293 |
| 2022-01-31 | 230.00 | 230.00 | 222.49 | 227.00 | 161.96 | 376,199 |
| 2022-01-28 | 202.50 | 227.00 | 202.50 | 225.00 | 160.54 | 759,990 |
| 2022-01-27 | 204.50 | 204.50 | 200.00 | 201.50 | 143.77 | 372,756 |
| 2022-01-26 | 200.00 | 207.50 | 200.00 | 203.00 | 144.84 | 115,214 |
| 2022-01-25 | 200.50 | 204.00 | 200.00 | 202.50 | 144.48 | 263,143 |
| 2022-01-24 | 202.00 | 203.50 | 198.60 | 200.00 | 142.70 | 378,060 |
| 2022-01-21 | 205.00 | 207.50 | 201.00 | 201.00 | 143.41 | 618,120 |
| 2022-01-20 | 204.00 | 206.50 | 202.00 | 206.50 | 147.34 | 112,638 |
| 2022-01-19 | 215.00 | 215.00 | 202.00 | 203.00 | 144.84 | 300,944 |
| 2022-01-18 | 210.00 | 210.50 | 206.00 | 206.00 | 146.98 | 198,674 |
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.