Sabre Insurance Group PLC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-16	137.40	137.40	133.00	136.00	121.79	448,044
2025-05-15	136.80	137.20	135.00	136.20	121.97	747,694
2025-05-14	136.00	136.80	134.40	135.20	121.08	1,252,287
2025-05-13	134.00	136.20	134.00	134.80	120.72	428,330
2025-05-12	135.20	135.40	132.60	134.20	120.18	569,330
2025-05-09	127.60	135.20	127.60	134.00	120.00	883,239
2025-05-08	127.20	135.00	127.20	133.60	119.65	1,905,071
2025-05-07	130.20	134.00	130.10	133.00	119.11	596,360
2025-05-06	128.20	130.80	124.90	130.80	117.14	624,873
2025-05-02	128.20	128.80	126.47	127.80	114.45	439,144
2025-05-01	126.00	128.40	125.80	126.80	113.56	525,867
2025-04-30	122.00	137.10	122.00	125.80	112.66	1,342,723
2025-04-29	124.40	128.20	122.60	123.20	110.33	1,912,648
2025-04-28	127.60	128.40	125.80	125.80	112.66	115,604
2025-04-25	130.00	130.00	125.00	126.40	113.20	580,283
2025-04-24	129.60	129.60	126.60	128.00	114.63	286,103
2025-04-23	127.00	129.60	126.20	127.00	113.73	549,152
2025-04-22	127.40	131.80	124.20	127.00	113.73	586,367
2025-04-17	135.40	138.50	125.20	127.00	113.73	1,459,136
2025-04-16	142.60	143.40	127.43	142.60	117.59	1,398,979
2025-04-15	139.00	142.20	127.30	138.80	114.45	1,959,119
2025-04-14	129.60	137.40	127.34	135.60	111.81	1,470,338
2025-04-11	125.20	130.60	124.60	129.20	106.54	1,259,409
2025-04-10	124.20	127.00	120.60	125.00	103.07	846,727
2025-04-09	119.80	122.40	118.60	120.40	99.280	543,368
2025-04-08	124.40	124.40	121.40	123.00	101.42	4,522,029
2025-04-07	123.00	125.80	120.00	121.60	100.27	1,310,540
2025-04-04	135.00	135.00	125.80	127.00	104.72	560,602
2025-04-03	133.00	133.59	130.04	132.80	109.50	1,495,324
2025-04-02	132.80	133.80	130.17	133.00	109.67	407,668
2025-04-01	129.40	134.00	128.35	132.60	109.34	1,860,243
2025-03-31	125.20	130.00	125.00	129.20	106.54	1,560,263
2025-03-28	125.00	127.40	125.00	125.40	103.40	806,923
2025-03-27	132.60	132.60	125.80	127.00	104.72	586,684
2025-03-26	127.40	131.60	126.33	127.00	104.72	679,975
2025-03-25	128.20	130.20	126.80	127.00	104.72	520,652
2025-03-24	125.00	129.90	125.00	127.20	104.89	420,966
2025-03-21	130.00	132.40	124.80	125.20	103.24	968,018
2025-03-20	130.40	132.20	130.40	130.40	107.53	825,949
2025-03-19	131.60	133.35	130.80	130.80	107.86	1,159,477
2025-03-18	133.20	137.80	130.20	131.60	108.52	3,468,955
2025-03-17	125.00	126.76	124.00	124.00	102.25	791,127
2025-03-14	125.40	125.94	124.60	124.80	102.91	276,472
2025-03-13	126.00	126.00	124.80	125.00	103.07	201,370
2025-03-12	125.00	126.00	123.80	125.00	103.07	1,078,752
2025-03-11	125.60	129.80	123.00	125.00	103.07	1,248,781
2025-03-10	127.00	127.00	125.34	126.40	104.23	384,682
2025-03-07	125.40	128.00	125.20	126.00	103.90	991,289
2025-03-06	127.00	127.71	124.60	125.00	103.07	238,468
2025-03-05	128.20	128.20	125.00	125.00	103.07	187,459
2025-03-04	130.00	130.60	126.21	127.00	104.72	196,660
2025-03-03	128.60	132.00	128.00	129.40	106.70	903,604
2025-02-28	125.00	129.20	124.80	128.20	105.71	178,921
2025-02-27	132.00	132.00	126.40	128.00	105.55	1,031,253
2025-02-26	129.00	130.80	124.80	128.00	105.55	1,235,224
2025-02-25	126.60	129.20	124.00	125.00	103.07	66,599
2025-02-24	126.40	130.60	125.60	126.40	104.23	79,303
2025-02-21	132.60	132.80	126.30	126.40	104.23	697,148
2025-02-20	130.00	130.00	126.00	128.00	105.55	1,659,992
2025-02-19	131.00	131.00	127.20	130.60	107.69	214,029

← NewerPage 7 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.