Sabre Insurance Group PLC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-28	153.40	156.00	151.80	152.40	148.85	369,391
2026-04-27	153.00	155.80	150.00	151.60	148.06	342,309
2026-04-24	156.40	156.40	148.49	152.00	148.46	476,483
2026-04-23	160.00	160.00	149.47	152.20	148.65	861,352
2026-04-22	168.00	168.00	163.20	163.20	149.53	678,676
2026-04-21	166.80	168.00	164.20	165.20	151.36	648,510
2026-04-20	165.00	170.20	164.40	164.40	150.63	411,532
2026-04-17	163.00	165.80	154.31	165.40	151.55	1,664,344
2026-04-16	164.20	168.90	155.83	164.60	150.81	2,618,616
2026-04-15	160.80	164.55	160.80	163.20	149.53	1,344,316
2026-04-14	162.00	162.80	160.60	161.60	148.06	1,521,260
2026-04-13	158.80	161.00	158.80	160.40	146.96	873,932
2026-04-10	160.60	162.40	159.60	159.60	146.23	1,046,992
2026-04-09	156.40	162.20	156.40	160.80	147.33	1,726,351
2026-04-08	163.00	163.00	157.20	159.40	146.05	1,445,421
2026-04-07	159.00	161.00	156.40	158.00	144.77	1,589,195
2026-04-02	150.00	158.20	150.00	156.00	142.93	686,599
2026-04-01	159.00	159.00	155.60	156.60	143.48	344,895
2026-03-31	155.00	158.80	149.20	156.40	143.30	277,982
2026-03-30	157.00	157.00	150.31	154.20	141.28	336,302
2026-03-27	162.40	162.40	153.08	153.20	140.37	504,125
2026-03-26	162.80	162.80	155.00	156.20	143.12	446,793
2026-03-25	158.40	161.20	157.20	158.00	144.77	302,101
2026-03-24	160.20	161.40	154.60	157.20	144.03	847,207
2026-03-23	158.40	162.20	153.86	159.20	145.86	2,297,467
2026-03-20	161.00	164.80	158.32	160.20	146.78	3,084,253
2026-03-19	164.00	164.60	160.00	163.20	149.53	552,552
2026-03-18	164.00	166.60	162.48	164.00	150.26	1,435,963
2026-03-17	152.00	165.00	152.00	164.20	150.45	1,109,066
2026-03-16	152.00	157.00	150.60	156.60	143.48	889,443
2026-03-13	151.20	154.00	149.40	152.20	139.45	851,359
2026-03-12	143.00	150.80	143.00	150.80	138.17	2,150,880
2026-03-11	143.00	146.80	138.40	145.80	133.59	1,697,885
2026-03-10	134.00	142.80	131.06	141.80	129.92	3,135,928
2026-03-09	129.00	130.80	128.60	129.00	118.19	312,639
2026-03-06	135.00	135.00	130.20	131.80	120.76	187,588
2026-03-05	132.00	134.00	130.80	132.40	121.31	420,250
2026-03-04	133.00	133.88	131.20	132.40	121.31	464,932
2026-03-03	134.80	137.40	130.20	132.40	121.31	506,059
2026-03-02	136.00	137.00	133.60	136.40	124.97	873,316
2026-02-27	138.20	139.00	135.60	137.00	125.52	186,693
2026-02-26	138.00	139.60	135.60	138.40	126.81	1,225,021
2026-02-25	134.40	138.60	133.00	137.00	125.52	481,163
2026-02-24	134.20	135.20	133.60	134.20	122.96	227,603
2026-02-23	137.00	137.00	134.20	134.20	122.96	510,853
2026-02-20	137.00	137.40	134.20	135.00	123.69	1,093,988
2026-02-19	130.60	136.60	130.40	135.60	124.24	410,560
2026-02-18	131.60	131.60	129.20	130.40	119.48	723,643
2026-02-17	131.60	131.60	129.20	130.00	119.11	225,665
2026-02-16	128.20	132.00	128.20	130.00	119.11	183,944
2026-02-13	129.40	131.80	129.20	130.40	119.48	225,512
2026-02-12	130.00	133.00	129.40	130.00	119.11	324,015
2026-02-11	129.40	130.80	128.20	129.80	118.93	606,216
2026-02-10	130.40	131.00	128.60	129.40	118.56	473,077
2026-02-09	131.40	132.80	130.20	130.80	119.84	184,663
2026-02-06	132.00	132.00	130.20	131.00	120.03	458,745
2026-02-05	131.20	132.80	130.40	131.00	120.03	525,738
2026-02-04	132.00	132.00	130.00	131.00	120.03	798,044
2026-02-03	132.00	132.60	128.46	129.80	118.93	901,948
2026-02-02	132.00	133.00	130.00	131.40	120.39	1,436,066

← NewerPage 3 of 22 · 1,264 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.