Sabre Insurance Group PLC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-11-04	135.20	138.80	129.20	130.60	119.66	259,475
2025-11-03	138.80	138.80	131.60	133.00	121.86	173,027
2025-10-31	139.60	139.60	132.80	134.00	122.78	181,399
2025-10-30	138.60	138.60	132.65	134.80	123.51	85,158
2025-10-29	138.80	138.80	132.20	133.60	122.41	222,009
2025-10-28	135.20	137.40	133.00	133.40	122.23	104,054
2025-10-27	137.00	138.60	134.80	135.60	124.24	149,213
2025-10-24	135.20	135.80	133.40	135.40	124.06	138,215
2025-10-23	132.00	136.60	131.80	134.60	123.33	253,156
2025-10-22	130.60	133.80	126.20	133.80	122.59	440,484
2025-10-21	128.40	130.80	128.20	129.00	118.19	889,213
2025-10-20	128.00	131.60	126.60	129.00	118.19	116,507
2025-10-17	127.20	130.80	126.60	129.00	118.19	2,512,637
2025-10-16	132.00	139.00	128.40	131.00	120.03	1,549,063
2025-10-15	135.40	135.80	130.00	130.00	119.11	336,739
2025-10-14	132.80	135.60	131.20	132.60	121.49	857,712
2025-10-13	132.00	134.40	131.80	134.40	123.14	146,304
2025-10-10	134.00	136.80	131.00	131.80	120.76	284,283
2025-10-09	130.60	136.60	130.60	134.00	122.78	145,664
2025-10-08	136.00	138.00	130.60	134.80	123.51	295,908
2025-10-07	134.80	138.80	133.20	133.40	122.23	108,374
2025-10-06	137.00	139.60	134.80	135.00	123.69	140,392
2025-10-03	140.00	143.80	137.20	137.20	125.71	956,047
2025-10-02	145.20	145.20	137.80	139.60	127.91	290,030
2025-10-01	143.80	145.60	137.80	137.80	126.26	301,712
2025-09-30	146.00	146.00	143.00	145.20	133.04	623,386
2025-09-29	145.60	146.00	142.60	144.00	131.94	261,499
2025-09-26	142.60	145.00	138.80	144.60	132.49	1,000,288
2025-09-25	142.00	144.60	140.60	140.80	129.01	113,072
2025-09-24	141.60	143.80	141.60	142.60	130.66	197,127
2025-09-23	141.00	143.20	138.20	142.40	130.47	198,934
2025-09-22	139.20	141.40	138.20	141.00	129.19	70,313
2025-09-19	139.00	142.00	138.40	139.60	127.91	740,399
2025-09-18	138.40	142.40	137.00	139.60	127.91	454,964
2025-09-17	138.40	141.60	133.00	138.20	126.62	588,421
2025-09-16	138.80	140.00	137.34	138.60	126.99	296,279
2025-09-15	135.60	139.00	134.60	138.80	127.17	310,876
2025-09-12	135.00	137.80	133.20	134.80	123.51	101,548
2025-09-11	135.00	135.40	132.80	135.00	123.69	345,837
2025-09-10	137.40	142.60	134.80	134.80	123.51	206,685
2025-09-09	140.00	141.00	136.20	136.80	125.34	559,849
2025-09-08	140.00	141.40	138.60	139.00	127.36	859,450
2025-09-05	142.80	144.20	140.00	140.00	128.27	254,169
2025-09-04	142.80	144.00	140.40	142.60	130.66	207,924
2025-09-03	143.00	143.80	138.80	141.60	129.74	300,029
2025-09-02	141.40	143.80	139.40	140.20	128.46	478,786
2025-09-01	142.60	145.60	142.20	142.20	130.29	223,568
2025-08-29	143.80	149.40	142.80	143.60	131.57	197,488
2025-08-28	143.00	146.42	143.00	143.40	131.39	187,250
2025-08-27	145.00	149.40	142.60	143.80	131.75	142,435
2025-08-26	146.20	149.80	143.00	144.40	132.30	422,309
2025-08-22	146.80	148.40	144.60	145.80	133.59	107,881
2025-08-21	148.00	150.72	146.00	147.00	134.69	394,445
2025-08-20	149.60	151.00	149.00	150.60	134.87	178,458
2025-08-19	151.00	151.60	149.20	150.40	134.69	246,492
2025-08-18	152.00	153.00	148.20	150.00	134.33	399,475
2025-08-15	150.80	152.00	149.80	151.80	135.94	1,030,635
2025-08-14	151.00	154.40	150.20	151.00	135.23	707,977
2025-08-13	149.00	152.00	149.00	149.80	134.15	284,924
2025-08-12	151.40	153.60	149.20	150.20	134.51	136,942

← NewerPage 5 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.