Sabre Insurance Group PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-22 | 131.20 | 132.80 | 131.00 | 131.80 | 108.68 | 217,334 |
| 2024-11-21 | 129.00 | 131.60 | 129.00 | 131.00 | 108.02 | 2,367,071 |
| 2024-11-20 | 131.00 | 132.80 | 127.88 | 129.00 | 106.37 | 1,275,686 |
| 2024-11-19 | 131.00 | 132.30 | 130.20 | 131.20 | 108.19 | 123,131 |
| 2024-11-18 | 135.00 | 135.00 | 131.00 | 131.80 | 108.68 | 53,587 |
| 2024-11-15 | 132.60 | 135.00 | 132.60 | 133.00 | 109.67 | 143,037 |
| 2024-11-14 | 128.80 | 133.80 | 128.80 | 132.20 | 109.01 | 2,478,640 |
| 2024-11-13 | 128.00 | 129.80 | 128.00 | 128.20 | 105.71 | 216,366 |
| 2024-11-12 | 132.00 | 132.20 | 129.00 | 129.00 | 106.37 | 160,737 |
| 2024-11-11 | 133.40 | 133.80 | 132.00 | 132.40 | 109.17 | 104,371 |
| 2024-11-08 | 133.00 | 133.22 | 130.00 | 132.20 | 109.01 | 356,895 |
| 2024-11-07 | 132.40 | 137.40 | 132.40 | 133.20 | 109.83 | 60,429 |
| 2024-11-06 | 140.80 | 140.80 | 132.00 | 132.60 | 109.34 | 330,253 |
| 2024-11-05 | 141.60 | 141.60 | 135.00 | 135.00 | 111.32 | 604,485 |
| 2024-11-04 | 135.40 | 138.62 | 135.20 | 137.40 | 113.30 | 261,684 |
| 2024-11-01 | 140.00 | 140.00 | 136.20 | 136.80 | 112.80 | 582,070 |
| 2024-10-31 | 135.80 | 137.60 | 135.00 | 136.80 | 112.80 | 346,619 |
| 2024-10-30 | 130.00 | 140.00 | 129.20 | 139.00 | 114.62 | 1,683,476 |
| 2024-10-29 | 130.00 | 133.40 | 129.40 | 130.00 | 107.20 | 1,164,071 |
| 2024-10-28 | 137.60 | 137.60 | 132.00 | 132.00 | 108.85 | 216,693 |
| 2024-10-25 | 136.20 | 137.40 | 133.40 | 135.40 | 111.65 | 1,176,663 |
| 2024-10-24 | 134.60 | 137.40 | 134.00 | 136.00 | 112.14 | 331,165 |
| 2024-10-23 | 132.00 | 135.80 | 130.48 | 134.60 | 110.99 | 1,021,723 |
| 2024-10-22 | 136.80 | 137.00 | 124.40 | 132.20 | 109.01 | 2,766,923 |
| 2024-10-21 | 138.00 | 141.80 | 135.44 | 137.40 | 113.30 | 637,393 |
| 2024-10-18 | 143.00 | 143.40 | 139.80 | 140.00 | 115.44 | 1,076,037 |
| 2024-10-17 | 141.40 | 142.20 | 140.40 | 140.80 | 116.10 | 1,183,098 |
| 2024-10-16 | 143.60 | 143.60 | 140.00 | 142.00 | 117.09 | 776,347 |
| 2024-10-15 | 140.00 | 142.40 | 139.40 | 141.00 | 116.27 | 1,889,871 |
| 2024-10-14 | 140.40 | 140.40 | 137.60 | 139.60 | 115.11 | 662,637 |
| 2024-10-11 | 140.80 | 141.60 | 140.20 | 141.00 | 116.27 | 29,293 |
| 2024-10-10 | 141.60 | 142.00 | 140.60 | 142.00 | 117.09 | 35,134 |
| 2024-10-09 | 141.40 | 147.80 | 140.20 | 141.80 | 116.93 | 121,422 |
| 2024-10-08 | 141.00 | 141.30 | 140.20 | 140.80 | 116.10 | 208,937 |
| 2024-10-07 | 141.80 | 141.80 | 140.20 | 141.20 | 116.43 | 153,016 |
| 2024-10-04 | 139.20 | 142.60 | 139.20 | 141.60 | 116.76 | 171,516 |
| 2024-10-03 | 138.40 | 141.60 | 138.20 | 139.60 | 115.11 | 361,222 |
| 2024-10-02 | 139.40 | 140.60 | 138.85 | 139.00 | 114.62 | 293,651 |
| 2024-10-01 | 141.80 | 142.00 | 139.96 | 140.00 | 115.44 | 57,232 |
| 2024-09-30 | 141.20 | 142.60 | 141.20 | 141.60 | 116.76 | 49,747 |
| 2024-09-27 | 143.40 | 143.40 | 142.00 | 142.80 | 117.75 | 283,056 |
| 2024-09-26 | 144.00 | 150.20 | 142.00 | 143.40 | 118.25 | 151,057 |
| 2024-09-25 | 149.00 | 150.40 | 142.20 | 143.40 | 118.25 | 167,955 |
| 2024-09-24 | 150.80 | 150.80 | 144.60 | 144.60 | 119.23 | 125,144 |
| 2024-09-23 | 145.40 | 147.70 | 145.00 | 145.00 | 119.56 | 813,994 |
| 2024-09-20 | 148.40 | 148.46 | 144.40 | 145.80 | 120.22 | 281,866 |
| 2024-09-19 | 149.80 | 150.00 | 148.31 | 149.00 | 122.86 | 930,986 |
| 2024-09-18 | 148.80 | 149.30 | 147.00 | 147.00 | 121.21 | 5,096,498 |
| 2024-09-17 | 146.60 | 148.40 | 146.00 | 147.00 | 121.21 | 294,108 |
| 2024-09-16 | 145.20 | 148.00 | 144.60 | 146.00 | 120.39 | 211,391 |
| 2024-09-13 | 142.00 | 145.20 | 141.00 | 144.20 | 118.90 | 779,323 |
| 2024-09-12 | 148.60 | 148.60 | 141.00 | 141.40 | 116.60 | 314,359 |
| 2024-09-11 | 150.80 | 150.80 | 142.60 | 143.00 | 117.92 | 192,027 |
| 2024-09-10 | 149.00 | 150.15 | 145.40 | 146.40 | 120.72 | 245,568 |
| 2024-09-09 | 148.00 | 149.80 | 144.00 | 149.40 | 123.19 | 189,006 |
| 2024-09-06 | 151.40 | 151.40 | 145.00 | 145.00 | 119.56 | 298,937 |
| 2024-09-05 | 154.60 | 155.74 | 151.60 | 151.60 | 125.01 | 140,364 |
| 2024-09-04 | 155.40 | 155.40 | 149.80 | 154.40 | 127.32 | 209,365 |
| 2024-09-03 | 152.40 | 153.60 | 149.40 | 151.40 | 124.84 | 93,359 |
| 2024-09-02 | 155.80 | 156.93 | 151.80 | 152.40 | 125.67 | 731,481 |
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.