Sabre Insurance Group PLC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-01-17	206.50	209.50	205.00	207.00	147.69	111,021
2022-01-14	207.00	209.00	203.00	206.00	146.98	152,495
2022-01-13	203.00	207.17	202.50	205.00	146.27	177,689
2022-01-12	199.00	205.00	198.00	201.00	143.41	293,047
2022-01-11	192.40	200.00	192.00	198.20	141.42	336,030
2022-01-10	192.00	192.80	189.69	192.60	137.42	649,658
2022-01-07	186.60	190.60	183.80	188.60	134.57	904,123
2022-01-06	189.20	189.86	187.40	187.60	133.85	367,519
2022-01-05	188.00	190.80	187.20	190.40	135.85	317,702
2022-01-04	185.20	187.80	183.80	186.00	132.71	660,047
2021-12-31	181.80	184.00	180.00	183.80	131.14	131,212
2021-12-30	183.00	183.80	181.00	181.00	129.14	98,637
2021-12-29	178.00	184.00	178.00	184.00	131.28	315,223
2021-12-24	180.00	181.00	178.75	179.00	127.72	86,291
2021-12-23	178.00	180.20	177.80	179.00	127.72	129,353
2021-12-22	179.00	183.80	176.70	177.40	126.57	155,310
2021-12-21	175.00	177.20	174.20	177.00	126.29	225,025
2021-12-20	174.20	176.20	173.20	175.00	124.86	211,887
2021-12-17	174.00	178.60	174.00	178.40	127.29	217,997
2021-12-16	177.80	180.40	175.00	176.60	126.00	93,536
2021-12-15	178.60	179.60	175.00	175.60	125.29	151,045
2021-12-14	181.00	181.60	176.94	179.60	128.14	203,099
2021-12-13	185.80	188.40	180.00	180.00	128.43	165,789
2021-12-10	190.00	191.60	186.00	186.00	132.71	187,648
2021-12-09	194.00	194.00	189.80	190.80	136.14	99,060
2021-12-08	190.60	193.20	189.80	191.80	136.85	241,205
2021-12-07	194.00	194.00	188.20	190.20	135.71	111,786
2021-12-06	191.00	191.00	183.20	188.00	134.14	226,430
2021-12-03	194.00	194.00	183.00	183.00	130.57	84,742
2021-12-02	194.00	194.00	184.20	187.00	133.42	142,395
2021-12-01	182.00	189.60	182.00	184.80	131.85	274,298
2021-11-30	194.00	194.00	186.60	188.60	134.57	723,866
2021-11-29	181.00	191.20	179.00	189.40	135.14	1,299,717
2021-11-26	182.80	183.20	176.50	180.60	128.86	968,975
2021-11-25	189.20	191.80	183.40	184.00	131.28	188,249
2021-11-24	191.00	192.00	188.40	191.00	136.28	132,605
2021-11-23	186.00	192.40	186.00	190.00	135.56	2,254,688
2021-11-22	192.00	192.00	187.40	189.60	135.28	234,545
2021-11-19	190.00	192.60	189.06	192.60	137.42	95,789
2021-11-18	191.00	193.00	190.20	190.20	135.71	89,865
2021-11-17	194.80	195.80	190.86	191.40	136.56	128,639
2021-11-16	193.80	198.40	193.44	195.00	139.13	141,029
2021-11-15	199.00	204.50	195.40	196.80	140.42	163,162
2021-11-12	198.20	200.00	196.14	198.80	141.84	302,543
2021-11-11	197.80	199.80	191.50	197.00	140.56	206,808
2021-11-10	195.80	202.50	194.07	198.00	141.27	584,447
2021-11-09	191.00	195.00	188.85	191.40	136.56	437,847
2021-11-08	194.80	196.00	192.20	192.80	137.56	238,310
2021-11-05	188.80	196.60	188.60	195.80	139.70	290,261
2021-11-04	184.20	191.40	184.20	186.00	132.71	1,029,492
2021-11-03	188.00	189.40	184.20	185.00	132.00	710,502
2021-11-02	195.00	195.00	187.20	187.20	133.57	191,147
2021-11-01	195.00	199.20	195.00	195.00	139.13	81,771
2021-10-29	195.20	198.00	193.60	196.80	140.42	96,104
2021-10-28	195.00	197.60	190.20	195.20	139.28	186,036
2021-10-27	195.60	198.80	195.40	198.00	141.27	164,471
2021-10-26	197.00	204.50	195.60	197.80	141.13	201,948
2021-10-25	195.00	201.99	195.00	195.60	139.56	480,752
2021-10-22	202.50	204.50	194.80	195.80	139.70	123,123
2021-10-21	202.50	203.00	193.40	203.00	144.84	302,293

← NewerPage 21 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.