Sabre Insurance Group PLC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-08-11	150.80	156.20	149.99	150.40	134.69	276,750
2025-08-08	151.60	156.00	151.00	151.20	135.41	150,088
2025-08-07	152.00	154.20	152.00	152.00	136.12	377,092
2025-08-06	152.00	154.60	152.00	153.00	137.02	549,329
2025-08-05	150.80	155.00	148.60	151.40	135.59	569,032
2025-08-04	150.20	154.60	149.60	150.20	134.51	632,715
2025-08-01	153.00	154.00	149.40	149.40	133.80	283,633
2025-07-31	150.80	160.20	149.00	153.00	137.02	745,261
2025-07-30	148.00	149.20	147.20	148.20	132.72	118,443
2025-07-29	151.40	152.40	148.60	148.60	133.08	307,915
2025-07-28	151.80	152.40	150.40	151.00	135.23	576,609
2025-07-25	145.00	151.00	145.00	151.00	135.23	427,542
2025-07-24	145.00	151.20	145.00	150.00	134.33	271,515
2025-07-23	150.20	152.60	148.80	148.80	133.26	272,352
2025-07-22	150.40	152.40	148.40	148.80	133.26	183,889
2025-07-21	151.20	152.40	148.80	150.80	135.05	523,894
2025-07-18	150.20	153.80	149.80	150.00	134.33	235,371
2025-07-17	153.80	153.80	150.00	150.00	134.33	101,574
2025-07-16	151.80	153.00	150.40	152.00	136.12	239,799
2025-07-15	152.00	153.60	150.60	151.40	135.59	193,037
2025-07-14	143.20	151.80	143.20	151.80	135.94	517,853
2025-07-11	148.80	150.00	146.20	148.80	133.26	135,341
2025-07-10	149.00	150.00	148.00	149.80	134.15	661,078
2025-07-09	149.00	149.00	141.41	148.60	133.08	534,436
2025-07-08	149.00	149.00	144.00	148.00	132.54	321,647
2025-07-07	145.20	147.80	141.40	144.20	129.14	503,029
2025-07-04	148.40	148.80	142.20	144.00	128.96	586,184
2025-07-03	147.60	147.80	146.40	147.20	131.82	2,679,100
2025-07-02	146.00	148.20	145.60	147.20	131.82	734,158
2025-07-01	145.00	148.40	145.00	146.60	131.29	283,349
2025-06-30	147.40	148.80	144.60	147.80	132.36	156,522
2025-06-27	144.60	147.80	143.40	147.60	132.18	497,158
2025-06-26	144.00	145.60	143.20	144.60	129.50	327,216
2025-06-25	143.00	144.20	141.00	143.80	128.78	560,067
2025-06-24	142.60	144.00	139.80	143.00	128.06	315,640
2025-06-23	140.00	141.00	138.60	140.20	125.56	302,535
2025-06-20	135.00	142.60	135.00	140.60	125.91	575,640
2025-06-19	142.00	142.80	136.60	140.60	125.91	352,314
2025-06-18	139.80	141.60	138.65	140.80	126.09	296,455
2025-06-17	139.00	139.80	136.21	139.20	124.66	938,619
2025-06-16	136.20	139.00	134.11	137.40	123.05	357,790
2025-06-13	137.20	137.20	135.00	137.00	122.69	286,256
2025-06-12	137.00	139.00	136.00	138.00	123.59	134,910
2025-06-11	136.20	139.00	133.40	137.60	123.23	215,258
2025-06-10	134.40	138.20	134.40	136.20	121.97	159,889
2025-06-09	136.40	138.40	134.40	135.80	121.62	468,215
2025-06-06	131.00	136.42	129.40	135.60	121.44	608,774
2025-06-05	133.40	135.80	128.20	133.00	119.11	237,451
2025-06-04	131.60	133.20	129.40	131.80	118.03	215,627
2025-06-03	127.00	132.00	127.00	130.40	116.78	187,226
2025-06-02	127.60	132.00	127.60	130.40	116.78	174,562
2025-05-30	130.40	142.98	130.40	131.80	118.03	1,300,473
2025-05-29	128.20	141.40	128.20	130.20	116.60	261,713
2025-05-28	125.00	139.50	125.00	128.60	115.17	1,616,977
2025-05-27	126.80	132.20	125.20	127.00	113.73	472,993
2025-05-23	125.00	133.40	123.55	124.40	111.41	573,887
2025-05-22	134.00	134.00	126.52	127.00	113.73	533,366
2025-05-21	130.00	136.40	130.00	135.60	121.44	490,747
2025-05-20	134.20	137.20	134.03	135.80	121.62	110,733
2025-05-19	135.00	136.60	133.00	135.20	121.08	204,159

← NewerPage 6 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.