Sabre Insurance Group PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-30 | 130.00 | 131.20 | 129.50 | 130.00 | 119.11 | 1,188,055 |
| 2026-01-29 | 131.00 | 132.00 | 129.00 | 129.40 | 118.56 | 285,245 |
| 2026-01-28 | 129.00 | 130.40 | 128.20 | 130.00 | 119.11 | 970,474 |
| 2026-01-27 | 129.80 | 130.00 | 128.00 | 129.00 | 118.19 | 375,559 |
| 2026-01-26 | 128.80 | 130.00 | 127.20 | 129.00 | 118.19 | 426,601 |
| 2026-01-23 | 131.20 | 134.00 | 127.20 | 128.60 | 117.83 | 819,620 |
| 2026-01-22 | 133.00 | 134.00 | 130.00 | 131.00 | 120.03 | 160,339 |
| 2026-01-21 | 134.00 | 134.00 | 129.46 | 131.40 | 120.39 | 521,570 |
| 2026-01-20 | 130.80 | 133.60 | 130.00 | 131.60 | 120.58 | 264,760 |
| 2026-01-19 | 132.00 | 133.20 | 129.80 | 132.20 | 121.13 | 120,972 |
| 2026-01-16 | 133.00 | 133.00 | 129.60 | 131.40 | 120.39 | 457,395 |
| 2026-01-15 | 131.00 | 134.00 | 129.80 | 133.00 | 121.86 | 428,747 |
| 2026-01-14 | 132.00 | 133.40 | 127.20 | 131.20 | 120.21 | 815,032 |
| 2026-01-13 | 132.00 | 133.80 | 129.40 | 130.60 | 119.66 | 74,446 |
| 2026-01-12 | 134.20 | 135.80 | 131.20 | 131.20 | 120.21 | 546,038 |
| 2026-01-09 | 131.80 | 133.20 | 129.80 | 132.60 | 121.49 | 243,429 |
| 2026-01-08 | 130.00 | 132.20 | 129.00 | 131.20 | 120.21 | 325,942 |
| 2026-01-07 | 129.20 | 132.00 | 128.80 | 130.80 | 119.84 | 204,453 |
| 2026-01-06 | 134.00 | 134.00 | 129.00 | 129.60 | 118.74 | 159,176 |
| 2026-01-05 | 132.00 | 134.00 | 129.60 | 130.40 | 119.48 | 257,468 |
| 2026-01-02 | 133.00 | 134.00 | 129.20 | 132.20 | 121.13 | 74,511 |
| 2025-12-31 | 131.20 | 133.80 | 129.40 | 130.00 | 119.11 | 33,438 |
| 2025-12-30 | 133.00 | 133.80 | 131.00 | 132.40 | 121.31 | 170,760 |
| 2025-12-29 | 128.20 | 133.60 | 127.34 | 131.00 | 120.03 | 214,419 |
| 2025-12-24 | 128.20 | 130.00 | 127.20 | 128.80 | 118.01 | 83,120 |
| 2025-12-23 | 127.80 | 130.00 | 127.40 | 128.00 | 117.28 | 323,481 |
| 2025-12-22 | 127.20 | 129.22 | 126.60 | 129.20 | 118.38 | 372,188 |
| 2025-12-19 | 127.00 | 130.00 | 126.80 | 128.00 | 117.28 | 130,249 |
| 2025-12-18 | 126.00 | 129.20 | 123.20 | 128.00 | 117.28 | 520,455 |
| 2025-12-17 | 128.20 | 129.60 | 125.40 | 128.60 | 117.83 | 504,070 |
| 2025-12-16 | 129.40 | 129.40 | 124.60 | 128.00 | 117.28 | 422,489 |
| 2025-12-15 | 129.40 | 129.40 | 123.40 | 125.40 | 114.90 | 379,292 |
| 2025-12-12 | 125.00 | 129.20 | 124.20 | 124.80 | 114.35 | 177,878 |
| 2025-12-11 | 128.00 | 128.00 | 124.80 | 125.80 | 115.26 | 504,963 |
| 2025-12-10 | 128.20 | 129.20 | 125.00 | 126.20 | 115.63 | 532,931 |
| 2025-12-09 | 126.00 | 127.40 | 124.20 | 127.20 | 116.55 | 840,745 |
| 2025-12-08 | 129.00 | 129.40 | 124.60 | 125.60 | 115.08 | 400,674 |
| 2025-12-05 | 127.40 | 129.20 | 125.20 | 127.20 | 116.55 | 109,707 |
| 2025-12-04 | 125.00 | 127.53 | 125.00 | 127.00 | 116.36 | 45,995 |
| 2025-12-03 | 127.20 | 128.40 | 124.20 | 126.40 | 115.81 | 382,782 |
| 2025-12-02 | 129.40 | 129.40 | 125.40 | 127.20 | 116.55 | 236,765 |
| 2025-12-01 | 128.00 | 129.26 | 127.00 | 127.60 | 116.91 | 389,640 |
| 2025-11-28 | 125.00 | 128.00 | 125.00 | 128.00 | 117.28 | 405,696 |
| 2025-11-27 | 125.00 | 129.20 | 125.00 | 127.80 | 117.09 | 294,158 |
| 2025-11-26 | 126.00 | 128.00 | 124.40 | 126.80 | 116.18 | 328,526 |
| 2025-11-25 | 126.00 | 129.20 | 125.20 | 126.00 | 115.45 | 98,193 |
| 2025-11-24 | 126.60 | 128.20 | 124.80 | 127.80 | 117.09 | 341,705 |
| 2025-11-21 | 123.00 | 127.60 | 123.00 | 126.40 | 115.81 | 109,145 |
| 2025-11-20 | 129.20 | 129.20 | 126.20 | 126.60 | 116.00 | 97,533 |
| 2025-11-19 | 128.40 | 129.00 | 127.50 | 128.40 | 117.64 | 172,617 |
| 2025-11-18 | 126.00 | 132.20 | 125.00 | 128.20 | 117.46 | 202,145 |
| 2025-11-17 | 130.80 | 130.80 | 127.15 | 127.60 | 116.91 | 257,702 |
| 2025-11-14 | 124.60 | 128.55 | 124.40 | 127.00 | 116.36 | 307,584 |
| 2025-11-13 | 124.40 | 130.80 | 124.40 | 125.40 | 114.90 | 202,139 |
| 2025-11-12 | 127.00 | 130.60 | 125.20 | 125.80 | 115.26 | 309,392 |
| 2025-11-11 | 126.20 | 129.40 | 124.30 | 125.60 | 115.08 | 553,505 |
| 2025-11-10 | 127.60 | 130.00 | 126.40 | 127.40 | 116.73 | 115,279 |
| 2025-11-07 | 129.60 | 133.40 | 125.36 | 126.60 | 116.00 | 330,032 |
| 2025-11-06 | 131.00 | 132.00 | 128.78 | 129.60 | 118.74 | 98,024 |
| 2025-11-05 | 131.80 | 132.40 | 130.20 | 130.80 | 119.84 | 269,364 |
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.