Sabre Insurance Group PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-02-18 | 128.60 | 130.69 | 128.40 | 129.20 | 106.54 | 83,329 |
| 2025-02-17 | 129.40 | 135.40 | 128.40 | 128.40 | 105.88 | 115,213 |
| 2025-02-14 | 130.20 | 132.40 | 130.00 | 130.00 | 107.20 | 121,842 |
| 2025-02-13 | 130.20 | 132.60 | 128.40 | 131.00 | 108.02 | 942,976 |
| 2025-02-12 | 134.00 | 135.80 | 131.40 | 131.40 | 108.35 | 155,907 |
| 2025-02-11 | 132.40 | 134.10 | 131.80 | 132.00 | 108.85 | 52,211 |
| 2025-02-10 | 136.00 | 136.00 | 132.80 | 132.80 | 109.50 | 71,114 |
| 2025-02-07 | 132.00 | 135.00 | 132.00 | 133.80 | 110.33 | 989,504 |
| 2025-02-06 | 131.00 | 135.80 | 131.00 | 133.00 | 109.67 | 153,899 |
| 2025-02-05 | 133.60 | 133.80 | 132.00 | 133.20 | 109.83 | 41,247 |
| 2025-02-04 | 132.00 | 133.80 | 131.00 | 133.40 | 110.00 | 250,795 |
| 2025-02-03 | 131.60 | 133.20 | 130.00 | 131.20 | 108.19 | 135,481 |
| 2025-01-31 | 132.00 | 134.40 | 132.00 | 132.40 | 109.17 | 98,374 |
| 2025-01-30 | 131.00 | 134.40 | 131.00 | 133.00 | 109.67 | 80,261 |
| 2025-01-29 | 138.40 | 138.40 | 131.80 | 131.80 | 108.68 | 82,195 |
| 2025-01-28 | 133.00 | 134.40 | 132.00 | 133.40 | 110.00 | 497,238 |
| 2025-01-27 | 134.40 | 139.80 | 131.60 | 132.00 | 108.85 | 151,745 |
| 2025-01-24 | 140.00 | 140.00 | 134.00 | 134.20 | 110.66 | 164,404 |
| 2025-01-23 | 138.60 | 138.60 | 135.00 | 136.20 | 112.31 | 110,820 |
| 2025-01-22 | 138.40 | 140.00 | 136.00 | 136.00 | 112.14 | 149,257 |
| 2025-01-21 | 135.40 | 139.60 | 134.20 | 138.20 | 113.96 | 472,373 |
| 2025-01-20 | 135.60 | 135.60 | 132.90 | 135.00 | 111.32 | 632,936 |
| 2025-01-17 | 135.60 | 135.60 | 133.40 | 133.80 | 110.33 | 617,530 |
| 2025-01-16 | 132.40 | 134.00 | 131.60 | 134.00 | 110.49 | 199,221 |
| 2025-01-15 | 130.80 | 132.60 | 130.80 | 132.00 | 108.85 | 218,048 |
| 2025-01-14 | 131.00 | 132.20 | 129.20 | 129.40 | 106.70 | 226,143 |
| 2025-01-13 | 138.00 | 138.00 | 131.20 | 131.40 | 108.35 | 410,829 |
| 2025-01-10 | 134.20 | 134.46 | 132.00 | 133.00 | 109.67 | 894,555 |
| 2025-01-09 | 136.80 | 136.80 | 134.00 | 134.40 | 110.82 | 367,099 |
| 2025-01-08 | 142.60 | 142.60 | 135.20 | 137.00 | 112.97 | 313,956 |
| 2025-01-07 | 140.20 | 140.60 | 138.00 | 138.40 | 114.12 | 777,922 |
| 2025-01-06 | 138.00 | 141.80 | 138.00 | 141.00 | 116.27 | 675,809 |
| 2025-01-03 | 138.60 | 139.80 | 137.74 | 139.60 | 115.11 | 59,697 |
| 2025-01-02 | 139.00 | 140.00 | 137.80 | 138.80 | 114.45 | 180,069 |
| 2024-12-31 | 137.60 | 139.00 | 137.14 | 138.00 | 113.79 | 39,661 |
| 2024-12-30 | 137.00 | 139.00 | 136.20 | 138.00 | 113.79 | 107,549 |
| 2024-12-27 | 142.60 | 142.60 | 138.00 | 138.00 | 113.79 | 133,300 |
| 2024-12-24 | 142.40 | 142.40 | 137.20 | 138.80 | 114.45 | 125,029 |
| 2024-12-23 | 137.00 | 140.00 | 136.43 | 137.80 | 113.63 | 176,023 |
| 2024-12-20 | 140.00 | 140.60 | 135.80 | 137.00 | 112.97 | 1,101,114 |
| 2024-12-19 | 139.00 | 142.40 | 138.06 | 140.40 | 115.77 | 1,287,533 |
| 2024-12-18 | 137.60 | 140.80 | 136.60 | 139.40 | 114.95 | 2,151,976 |
| 2024-12-17 | 137.00 | 138.53 | 135.20 | 136.80 | 112.80 | 2,112,098 |
| 2024-12-16 | 137.00 | 137.40 | 134.40 | 136.80 | 112.80 | 270,054 |
| 2024-12-13 | 138.80 | 138.80 | 136.80 | 137.00 | 112.97 | 694,078 |
| 2024-12-12 | 138.00 | 138.80 | 136.40 | 136.80 | 112.80 | 622,761 |
| 2024-12-11 | 140.00 | 141.00 | 138.00 | 138.00 | 113.79 | 594,435 |
| 2024-12-10 | 142.00 | 142.20 | 139.40 | 140.60 | 115.94 | 847,201 |
| 2024-12-09 | 137.00 | 142.80 | 135.82 | 142.00 | 117.09 | 1,496,398 |
| 2024-12-06 | 135.00 | 137.00 | 132.21 | 136.00 | 112.14 | 2,597,401 |
| 2024-12-05 | 129.40 | 133.40 | 129.40 | 132.40 | 109.17 | 894,609 |
| 2024-12-04 | 135.00 | 135.00 | 130.00 | 131.80 | 108.68 | 799,534 |
| 2024-12-03 | 130.80 | 132.50 | 130.00 | 130.80 | 107.86 | 369,822 |
| 2024-12-02 | 131.00 | 134.60 | 130.00 | 130.60 | 107.69 | 1,757,998 |
| 2024-11-29 | 133.20 | 133.20 | 130.40 | 131.20 | 108.19 | 251,699 |
| 2024-11-28 | 135.00 | 135.00 | 131.45 | 134.00 | 110.49 | 378,624 |
| 2024-11-27 | 127.80 | 132.20 | 127.80 | 130.40 | 107.53 | 250,910 |
| 2024-11-26 | 130.20 | 132.00 | 130.00 | 131.40 | 108.35 | 117,668 |
| 2024-11-25 | 135.00 | 135.00 | 129.00 | 131.80 | 108.68 | 1,444,906 |
| 2024-11-22 | 131.20 | 132.80 | 131.00 | 131.80 | 108.68 | 217,334 |
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.