LSE - Delayed Quote
GBp
Sabre Insurance Group plc (SBRE.L)
172.20
+1.00
(+0.58%)
At close: October 30 at 4:37:56 PM GMT
Currency in GBp
Download
Date
Open
High
Low
Close
Close price adjusted for splits.
Adj Close
Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Volume
Oct 30, 2026
169.00
173.00
169.00
172.20
172.20
363,593
Oct 29, 2026
167.40
172.60
167.20
171.20
171.20
581,799
Oct 28, 2026
173.00
173.00
164.00
168.40
168.40
512,462
Oct 27, 2026
169.60
172.60
166.80
169.20
169.20
312,312
Oct 26, 2026
166.00
172.20
166.00
169.40
169.40
553,114
Oct 23, 2026
170.00
171.40
167.00
169.00
169.00
483,869
Oct 22, 2026
170.00
171.20
163.40
171.20
171.20
690,312
Oct 21, 2026
166.20
170.00
163.80
167.40
167.40
830,003
Oct 20, 2026
182.00
188.40
162.00
166.00
166.00
3,301,607
Oct 19, 2026
184.00
185.80
175.60
185.40
185.40
319,430
Oct 16, 2026
182.00
184.40
178.00
184.40
184.40
355,914
Oct 15, 2026
179.00
183.80
179.00
180.60
180.60
577,164
Oct 14, 2026
172.80
181.20
172.80
179.00
179.00
295,447
Oct 13, 2026
176.80
181.60
174.00
181.60
181.60
640,534
Oct 12, 2026
171.00
178.40
171.00
176.80
176.80
663,908
Oct 9, 2026
178.00
178.00
174.00
175.20
175.20
225,364
Oct 8, 2026
170.00
178.00
170.00
174.00
174.00
271,200
Oct 7, 2026
172.00
177.80
170.60
175.40
175.40
302,673
Oct 6, 2026
170.00
177.80
170.00
173.20
173.20
846,246
Oct 5, 2026
176.00
177.00
173.90
174.80
174.80
399,942
Oct 2, 2026
170.40
177.80
170.20
174.00
174.00
288,316
Oct 1, 2026
174.60
175.40
170.60
174.20
174.20
517,425
Sep 30, 2026
175.00
177.60
171.60
176.00
176.00
182,350
Sep 29, 2026
174.40
177.34
172.20
172.20
172.20
689,515
Sep 28, 2026
168.00
176.00
167.00
174.00
174.00
619,323
Sep 25, 2026
173.40
173.40
169.60
172.40
172.40
173,701
Sep 24, 2026
170.00
172.20
163.00
170.80
170.80
341,519
Sep 23, 2026
173.40
177.80
169.80
169.80
169.80
456,616
Sep 22, 2026
170.00
176.00
170.00
172.20
172.20
701,107
Sep 21, 2026
178.00
178.00
171.40
175.80
175.80
128,786
Sep 18, 2026
170.00
176.00
170.00
172.40
172.40
372,878
Sep 17, 2026
170.00
178.00
170.00
176.80
176.80
194,827
Sep 16, 2026
172.60
177.40
172.60
174.40
174.40
552,609
Sep 15, 2026
172.40
177.00
171.00
173.00
173.00
250,375
Sep 14, 2026
165.00
174.80
165.00
173.00
173.00
617,759
Sep 11, 2026
165.00
171.40
165.00
170.20
170.20
286,257
Sep 10, 2026
168.00
169.60
166.80
168.20
168.20
157,829
Sep 9, 2026
170.00
173.60
168.00
168.20
168.20
313,201
Sep 8, 2026
168.00
174.00
168.00
171.00
171.00
170,728
Sep 7, 2026
171.40
176.00
170.60
173.40
173.40
121,564
Sep 4, 2026
168.00
173.60
168.00
172.00
172.00
377,415
Sep 3, 2026
167.00
172.40
167.00
172.00
172.00
456,195
Sep 2, 2026
165.60
171.20
165.60
170.60
170.60
612,784
Sep 1, 2026
167.00
171.60
166.00
166.20
166.20
533,556
Aug 28, 2026
170.40
175.80
170.40
171.00
171.00
134,044
Aug 27, 2026
171.60
175.80
169.40
170.20
170.20
162,095
Aug 26, 2026
173.00
174.20
170.00
171.80
171.80
246,079
Aug 25, 2026
171.00
173.60
167.80
172.80
172.80
344,283
Aug 24, 2026
168.20
172.20
167.20
170.80
170.80
229,369
Aug 21, 2026
173.20
173.20
167.20
169.60
169.60
373,893
Aug 20, 2026
4.1
Dividend
Dividends on any given ex-date include regular and any special dividends
Aug 20, 2026
170.00
174.50
165.60
167.20
167.20
961,008
Aug 19, 2026
179.00
179.00
171.00
175.80
175.76
1,030,387
Aug 18, 2026
170.00
174.60
170.00
173.00
172.96
457,488
Aug 17, 2026
172.20
173.60
170.20
171.80
171.76
288,602
Aug 14, 2026
170.40
174.00
170.00
171.40
171.36
368,706
Aug 13, 2026
170.00
172.40
170.00
170.40
170.36
267,966
Aug 12, 2026
170.60
172.20
170.00
171.00
170.96
380,399
Aug 11, 2026
174.20
174.60
170.40
171.00
170.96
289,303
Aug 10, 2026
175.60
177.80
174.00
174.60
174.56
373,644
Aug 7, 2026
173.20
177.60
173.00
176.20
176.16
264,066
Aug 6, 2026
174.80
179.80
172.00
173.40
173.36
1,000,358
Aug 5, 2026
180.00
180.00
174.20
174.40
174.36
554,019
Aug 4, 2026
185.80
185.80
171.00
175.00
174.96
932,460
Aug 3, 2026
187.80
187.80
182.80
184.00
183.96
516,092
Jul 31, 2026
185.20
187.80
181.40
182.60
182.56
818,398
Jul 30, 2026
184.00
186.80
181.20
185.20
185.16
545,329
Jul 29, 2026
187.00
187.40
182.80
185.20
185.16
422,701
Jul 28, 2026
182.80
186.60
182.60
186.20
186.16
884,603
Jul 27, 2026
180.00
188.80
180.00
186.00
185.96
1,042,472
Jul 24, 2026
184.00
187.20
180.20
186.80
186.76
596,989
Jul 23, 2026
185.00
187.80
180.20
183.40
183.36
2,079,457
Jul 22, 2026
185.40
187.60
184.40
185.60
185.56
519,784
Jul 21, 2026
183.80
186.20
182.20
185.20
185.16
264,517
Jul 20, 2026
185.00
186.80
183.60
184.40
184.36
153,294
Jul 17, 2026
177.40
186.80
177.40
186.00
185.96
141,216
Jul 16, 2026
177.40
186.40
177.40
185.80
185.76
943,621
Jul 15, 2026
184.40
185.80
182.60
184.00
183.96
637,538
Jul 14, 2026
182.00
186.40
180.78
185.00
184.96
895,146
Jul 13, 2026
182.60
184.00
178.20
183.60
183.56
729,648
Jul 10, 2026
184.40
184.40
176.60
182.20
182.16
372,246
Jul 9, 2026
181.40
183.60
175.80
182.80
182.76
424,313
Jul 8, 2026
181.00
183.80
179.00
182.20
182.16
398,704
Jul 7, 2026
182.00
183.80
178.20
181.20
181.16
555,240
Jul 6, 2026
183.40
184.20
180.73
181.20
181.16
5,369,019
Jul 3, 2026
182.00
183.60
180.81
183.60
183.56
878,849
Jul 2, 2026
179.00
181.20
177.60
181.00
180.96
1,084,688
Jul 1, 2026
174.80
180.00
168.80
179.00
178.96
1,057,291
Jun 30, 2026
170.00
174.60
170.00
174.00
173.96
735,497
Jun 29, 2026
170.80
173.80
165.40
172.40
172.36
3,411,469
Jun 26, 2026
169.80
173.00
165.20
171.00
170.96
430,069
Jun 25, 2026
166.00
169.20
160.80
168.40
168.36
300,585
Jun 24, 2026
165.20
167.40
163.80
166.20
166.16
1,622,038
Jun 23, 2026
167.00
167.00
161.00
166.20
166.16
442,018
Jun 22, 2026
161.80
165.00
161.00
163.60
163.56
332,629
Jun 19, 2026
162.00
166.80
159.80
161.60
161.56
897,825
Jun 18, 2026
166.80
166.80
161.20
163.60
163.56
231,982
Jun 17, 2026
167.00
167.00
163.80
163.80
163.76
259,924
Jun 16, 2026
167.00
167.00
163.60
165.00
164.96
298,504
Jun 15, 2026
167.00
169.40
163.80
166.00
165.96
1,020,170
Jun 12, 2026
165.20
166.00
162.80
165.20
165.16
820,117
Jun 11, 2026
160.00
165.40
153.20
165.00
164.96
2,566,000
Jun 10, 2026
158.40
160.93
153.20
159.80
159.76
743,374
Jun 9, 2026
157.80
162.00
156.28
158.00
157.96
2,904,165
Jun 8, 2026
150.00
160.80
150.00
158.60
158.56
680,953
Jun 5, 2026
155.00
159.00
151.00
157.60
157.56
778,418
Jun 4, 2026
152.60
154.80
151.60
153.80
153.76
484,249
Jun 3, 2026
158.00
158.00
149.20
151.60
151.56
900,540
Jun 2, 2026
151.80
153.60
149.20
151.20
151.16
868,752
Jun 1, 2026
151.20
157.40
149.20
151.00
150.96
398,271
May 29, 2026
153.40
155.20
151.40
151.60
151.56
289,099
May 28, 2026
155.40
156.80
152.60
153.80
153.76
255,269
May 27, 2026
156.40
158.20
152.80
156.00
155.96
958,920
May 26, 2026
159.80
160.79
156.00
156.40
156.36
467,841
May 22, 2026
160.00
166.00
158.80
158.80
158.76
2,339,439
May 21, 2026
160.00
169.00
155.00
164.20
164.16
1,416,887
May 20, 2026
156.00
156.40
153.60
155.00
154.96
2,128,550
May 19, 2026
155.00
156.00
153.40
155.00
154.96
917,595
May 18, 2026
152.80
154.80
150.40
154.40
154.36
1,849,402
May 15, 2026
149.80
152.80
145.20
152.00
151.96
1,843,046
May 14, 2026
147.40
151.80
146.00
150.00
149.97
1,001,866
May 13, 2026
144.20
151.00
144.20
149.00
148.97
595,872
May 12, 2026
148.00
150.00
147.40
148.60
148.57
575,137
May 11, 2026
148.00
151.20
148.00
150.00
149.97
1,266,099
May 8, 2026
149.00
150.40
146.80
149.00
148.97
515,749
May 7, 2026
150.60
152.00
147.40
149.40
149.37
237,782
May 6, 2026
144.20
151.00
144.20
150.00
149.97
651,212
May 5, 2026
150.40
156.20
147.00
148.20
148.17
2,267,617
May 1, 2026
150.00
155.40
147.42
150.00
149.97
1,184,500
Apr 30, 2026
150.00
152.60
147.60
151.40
151.36
1,148,188
Apr 29, 2026
153.20
153.80
149.20
149.80
149.77
965,661
Apr 28, 2026
153.40
156.00
151.80
152.40
152.36
369,391
Apr 27, 2026
153.00
155.80
150.00
151.60
151.56
342,309
Apr 24, 2026
156.40
156.40
148.49
152.00
151.96
476,483
Apr 23, 2026
10.1
Dividend
Dividends on any given ex-date include regular and any special dividends
Apr 23, 2026
160.00
160.00
149.46
152.20
152.16
861,352
Apr 22, 2026
168.00
168.00
163.20
163.20
163.06
678,676
Apr 21, 2026
166.80
168.00
164.20
165.20
165.06
648,510
Apr 20, 2026
165.00
170.20
164.40
164.40
164.26
411,531
Apr 17, 2026
163.00
165.80
154.31
165.40
165.26
1,664,343
Apr 16, 2026
164.20
168.90
155.83
164.60
164.46
2,618,615
Apr 15, 2026
160.80
164.55
160.80
163.20
163.06
1,344,315
Apr 14, 2026
162.00
162.80
160.60
161.60
161.46
1,521,259
Apr 13, 2026
158.80
161.00
158.80
160.40
160.26
873,932
Apr 10, 2026
160.60
162.40
159.60
159.60
159.46
1,046,991
Apr 9, 2026
156.40
162.20
156.40
160.80
160.66
1,726,350
Apr 8, 2026
163.00
163.00
157.20
159.40
159.26
1,445,420
Apr 7, 2026
159.00
161.00
156.40
158.00
157.87
1,589,194
Apr 2, 2026
150.00
158.20
150.00
156.00
155.87
686,598
Apr 1, 2026
159.00
159.00
155.60
156.60
156.47
344,894
Mar 31, 2026
155.00
158.80
149.20
156.40
156.27
277,981
Mar 30, 2026
157.00
157.00
150.31
154.20
154.07
336,301
Mar 27, 2026
162.40
162.40
153.08
153.20
153.07
504,125
Mar 26, 2026
162.80
162.80
155.00
156.20
156.07
446,792
Mar 25, 2026
158.40
161.20
157.20
158.00
157.87
302,101
Mar 24, 2026
160.20
161.40
154.60
157.20
157.07
847,207
Mar 23, 2026
158.40
162.20
153.86
159.20
159.06
2,297,466
Mar 20, 2026
161.00
164.80
158.32
160.20
160.06
3,084,252
Mar 19, 2026
164.00
164.60
160.00
163.20
163.06
552,551
Mar 18, 2026
164.00
166.60
162.48
164.00
163.86
1,435,962
Mar 17, 2026
152.00
165.00
152.00
164.20
164.06
1,109,066
Mar 16, 2026
152.00
157.00
150.60
156.60
156.47
889,442
Mar 13, 2026
151.20
154.00
149.40
152.20
152.07
851,358
Mar 12, 2026
143.00
150.80
143.00
150.80
150.67
2,150,880
Mar 11, 2026
143.00
146.80
138.40
145.80
145.68
1,697,884
Mar 10, 2026
134.00
142.80
131.06
141.80
141.68
3,135,928
Mar 9, 2026
129.00
130.80
128.60
129.00
128.89
312,639
Mar 6, 2026
135.00
135.00
130.20
131.80
131.69
187,587
Mar 5, 2026
132.00
134.00
130.80
132.40
132.29
420,250
Mar 4, 2026
133.00
133.88
131.20
132.40
132.29
464,932
Mar 3, 2026
134.80
137.40
130.20
132.40
132.29
506,059
Mar 2, 2026
136.00
137.00
135.40
136.40
136.28
873,315
Feb 27, 2026
138.20
139.00
135.60
137.00
136.88
186,692
Feb 26, 2026
138.00
139.60
135.60
138.40
138.28
1,225,020
Feb 25, 2026
134.40
138.60
133.00
137.00
136.88
481,163
Feb 24, 2026
134.20
135.20
133.60
134.20
134.09
227,602
Feb 23, 2026
137.00
137.00
134.20
134.20
134.09
510,853
Feb 20, 2026
137.00
137.40
134.20
135.00
134.88
1,093,987
Feb 19, 2026
130.60
136.60
130.40
135.60
135.48
410,560
Feb 18, 2026
131.60
131.60
129.20
130.40
130.29
723,642
Feb 17, 2026
131.60
131.60
129.20
130.00
129.89
225,664
Feb 16, 2026
128.20
132.00
128.20
130.00
129.89
183,944
Feb 13, 2026
129.40
131.80
129.20
130.40
130.29
225,511
Feb 12, 2026
130.00
133.00
129.40
130.00
129.89
324,014
Feb 11, 2026
129.40
130.80
128.20
129.80
129.69
606,216
Feb 10, 2026
130.40
131.00
128.60
129.40
129.29
473,077
Feb 9, 2026
131.40
132.80
130.20
130.80
130.69
184,662
Feb 6, 2026
132.00
132.00
130.20
131.00
130.89
458,744
Feb 5, 2026
131.20
132.80
130.40
131.00
130.89
525,738
Feb 4, 2026
132.00
132.00
130.00
131.00
130.89
798,043
Feb 3, 2026
132.00
132.60
128.46
129.80
129.69
901,947
Feb 2, 2026
132.00
133.00
130.00
131.40
131.29
1,436,066
Jan 30, 2026
130.00
131.20
129.50
130.00
129.89
1,188,055
Jan 29, 2026
131.00
132.00
129.00
129.40
129.29
285,245
Jan 28, 2026
129.00
130.40
128.20
130.00
129.89
970,474
Jan 27, 2026
129.80
130.00
128.00
129.00
128.89
375,558
Jan 26, 2026
128.80
130.00
127.20
129.00
128.89
426,601
Jan 23, 2026
131.20
134.00
127.20
128.60
128.49
819,619
Jan 22, 2026
133.00
134.00
130.00
131.00
130.89
160,338
Jan 21, 2026
134.00
134.00
129.46
131.40
131.29
521,569
Jan 20, 2026
130.80
133.60
130.00
131.60
131.49
264,759
Jan 19, 2026
132.00
133.20
129.80
132.20
132.09
120,972
Jan 16, 2026
133.00
133.00
129.60
131.40
131.29
457,394
Jan 15, 2026
131.00
134.00
129.80
133.00
132.89
428,747
Jan 14, 2026
132.00
133.40
127.20
131.20
131.09
815,032
Jan 13, 2026
132.00
133.80
129.40
130.60
130.49
74,445
Jan 12, 2026
134.20
135.80
131.20
131.20
131.09
546,037
Jan 9, 2026
131.80
133.20
129.80
132.60
132.49
243,429
Jan 8, 2026
130.00
132.20
129.00
131.20
131.09
325,942
Jan 7, 2026
129.20
132.00
128.80
130.80
130.69
204,452
Jan 6, 2026
134.00
134.00
129.00
129.60
129.49
159,176
Jan 5, 2026
132.00
134.00
129.60
130.40
130.29
257,468
Jan 2, 2026
133.00
134.00
129.20
132.20
132.09
74,511
Dec 31, 2025
131.20
133.80
129.40
130.00
129.89
33,437
Dec 30, 2025
133.00
133.80
131.00
132.40
132.29
170,760
Dec 29, 2025
128.20
133.60
127.34
131.00
130.89
214,419
Dec 24, 2025
128.20
130.00
127.20
128.80
128.69
83,119
Dec 23, 2025
127.80
130.00
127.40
128.00
127.89
323,480
Dec 22, 2025
127.20
129.22
126.60
129.20
129.09
372,188
Dec 19, 2025
127.00
130.00
126.80
128.00
127.89
130,248
Dec 18, 2025
126.00
129.20
123.20
128.00
127.89
520,455
Dec 17, 2025
128.20
129.60
125.40
128.60
128.49
504,069
Dec 16, 2025
129.40
129.40
124.60
128.00
127.89
422,488
Dec 15, 2025
129.40
129.40
123.40
125.40
125.29
379,292
Dec 12, 2025
125.00
129.20
124.20
124.80
124.69
177,877
Dec 11, 2025
128.00
128.00
124.80
125.80
125.69
504,962
Dec 10, 2025
128.20
129.20
125.00
126.20
126.09
532,931
Dec 9, 2025
126.00
127.40
124.20
127.20
127.09
840,745
Dec 8, 2025
129.00
129.40
124.60
125.60
125.49
400,674
Dec 5, 2025
127.40
129.20
125.20
127.20
127.09
109,706
Dec 4, 2025
125.00
127.53
125.00
127.00
126.89
45,994
Dec 3, 2025
127.20
128.40
124.20
126.40
126.29
382,781
Dec 2, 2025
129.40
129.40
125.40
127.20
127.09
236,765
Dec 1, 2025
128.00
129.26
127.00
127.60
127.49
389,640
Nov 28, 2025
125.00
128.00
125.00
128.00
127.89
405,696
Nov 27, 2025
125.00
129.20
125.00
127.80
127.69
294,158
Nov 26, 2025
126.00
128.00
124.40
126.80
126.69
328,525
Nov 25, 2025
126.00
129.20
125.20
126.00
125.89
98,193
Nov 24, 2025
126.60
128.20
124.80
127.80
127.69
341,704
Nov 21, 2025
123.00
127.60
123.00
126.40
126.29
109,144
Nov 20, 2025
129.20
129.20
126.20
126.60
126.49
97,532
Nov 19, 2025
128.40
129.00
127.50
128.40
128.29
172,617
Nov 18, 2025
126.00
132.20
125.00
128.20
128.09
202,145
Nov 17, 2025
130.80
130.80
127.15
127.60
127.49
257,701
Nov 14, 2025
124.60
128.55
124.40
127.00
126.89
307,583
Nov 13, 2025
124.40
130.80
124.40
125.40
125.29
202,139
Nov 12, 2025
127.00
130.60
125.20
125.80
125.69
309,391
Nov 11, 2025
126.20
129.40
124.30
125.60
125.49
553,505
Nov 10, 2025
127.60
130.00
126.40
127.40
127.29
115,279
Nov 7, 2025
129.60
133.40
125.36
126.60
126.49
330,031
Nov 6, 2025
131.00
132.00
128.78
129.60
129.49
98,024
Nov 5, 2025
131.80
132.40
130.20
130.80
130.69
269,364
Nov 4, 2025
135.20
138.80
129.20
130.60
130.49
259,475
Nov 3, 2025
138.80
138.80
131.60
133.00
132.89
173,027
Oct 31, 2025
139.60
139.60
132.80
134.00
133.89
181,399
Oct 30, 2025
138.60
138.60
132.65
134.80
134.69
85,158
