Sabre Insurance Group (SBRE) Share Price

Insurance Sector

  1. Home
    2. /
  2. Company
    3. /
  3. Sabre Insurance Group

Date Open High Low Close* Volume
03/03/2021 250.00p 257.00p 250.00p 255.50p 1424736
02/03/2021 247.50p 250.50p 245.01p 250.00p 257532
01/03/2021 246.00p 249.50p 244.50p 246.00p 175337
26/02/2021 245.00p 247.00p 241.50p 242.50p 821425
25/02/2021 250.00p 250.00p 246.00p 247.00p 248289
24/02/2021 250.00p 250.00p 247.50p 250.00p 243549
23/02/2021 253.00p 253.00p 249.00p 249.00p 459040
22/02/2021 256.00p 256.00p 248.00p 250.00p 535929
19/02/2021 261.50p 261.50p 253.00p 253.00p 42193
18/02/2021 265.00p 265.00p 253.00p 254.50p 130107
17/02/2021 259.00p 259.00p 256.50p 258.00p 96594
16/02/2021 260.00p 261.00p 255.50p 258.00p 157606
15/02/2021 258.00p 260.00p 255.00p 260.00p 397692
12/02/2021 260.00p 260.00p 254.00p 255.00p 149585
11/02/2021 263.50p 264.50p 259.00p 259.00p 149635
10/02/2021 270.00p 270.00p 264.00p 264.50p 82760
09/02/2021 267.00p 271.00p 265.50p 268.00p 197145
08/02/2021 271.00p 271.50p 266.50p 268.00p 346467
05/02/2021 268.00p 270.00p 268.00p 270.00p 201516
04/02/2021 262.50p 268.50p 262.00p 265.50p 191296
03/02/2021 256.00p 261.50p 255.50p 259.50p 169856
02/02/2021 255.50p 256.61p 252.00p 256.00p 101068
01/02/2021 257.00p 257.00p 250.50p 254.00p 204597
29/01/2021 251.00p 256.50p 249.50p 253.50p 592890
28/01/2021 250.50p 260.00p 248.00p 253.50p 3965991
27/01/2021 261.50p 261.71p 253.00p 253.00p 3266059
26/01/2021 268.00p 269.00p 259.50p 262.00p 132906
25/01/2021 272.50p 272.50p 262.00p 265.50p 464798
22/01/2021 271.00p 271.50p 263.00p 263.00p 138645
21/01/2021 272.00p 272.50p 268.50p 268.50p 227286
20/01/2021 273.50p 276.00p 270.00p 271.00p 263987
19/01/2021 276.50p 282.18p 270.00p 272.00p 291954
18/01/2021 289.00p 289.00p 275.50p 276.00p 73867
15/01/2021 288.50p 288.50p 279.50p 283.00p 89058
14/01/2021 290.00p 290.00p 282.00p 286.00p 476778
13/01/2021 284.50p 286.10p 281.50p 285.00p 237316
12/01/2021 286.50p 288.50p 279.56p 285.00p 123736
11/01/2021 287.50p 287.50p 280.28p 283.50p 77716
08/01/2021 285.00p 288.00p 282.66p 285.50p 210331
07/01/2021 283.50p 283.50p 277.00p 283.00p 138948
06/01/2021 282.00p 286.00p 278.50p 282.00p 182940
05/01/2021 276.50p 283.00p 276.50p 280.50p 173278
04/01/2021 278.50p 280.00p 272.00p 277.50p 188930
31/12/2020 272.50p 277.50p 270.50p 276.50p 41749
30/12/2020 279.50p 279.50p 268.50p 270.50p 105402
29/12/2020 284.50p 284.50p 271.00p 274.50p 208393
24/12/2020 266.00p 281.50p 261.49p 281.00p 230981
23/12/2020 260.00p 266.50p 257.50p 263.50p 160730
22/12/2020 251.50p 258.00p 251.50p 257.50p 197191
21/12/2020 250.00p 256.00p 248.00p 253.00p 189030
18/12/2020 259.00p 259.00p 253.00p 257.00p 379849
17/12/2020 260.00p 260.78p 255.00p 257.50p 301268
16/12/2020 259.00p 263.11p 255.50p 260.00p 341223
15/12/2020 258.00p 258.00p 253.00p 256.00p 347328
14/12/2020 255.00p 261.29p 253.50p 254.00p 185035
11/12/2020 254.00p 257.50p 252.50p 257.50p 343452
10/12/2020 250.00p 260.00p 245.50p 256.50p 461838
09/12/2020 258.00p 258.00p 245.50p 246.00p 163714
08/12/2020 253.00p 254.50p 250.64p 252.50p 260511
07/12/2020 259.00p 259.00p 250.50p 252.00p 246908
04/12/2020 254.50p 262.00p 254.00p 256.00p 267376
03/12/2020 258.00p 263.50p 251.90p 262.00p 227421
02/12/2020 259.00p 266.00p 259.00p 260.50p 718842
01/12/2020 262.00p 265.00p 256.50p 261.50p 196574
30/11/2020 255.00p 263.00p 251.50p 259.50p 402967
27/11/2020 261.00p 261.00p 246.00p 256.50p 676060
26/11/2020 257.50p 257.50p 250.50p 257.00p 191101
25/11/2020 256.50p 258.00p 248.50p 254.00p 369984
24/11/2020 261.00p 261.00p 253.50p 257.00p 198415
23/11/2020 261.00p 262.50p 253.50p 256.00p 111141
20/11/2020 268.00p 268.00p 258.50p 259.50p 138615
19/11/2020 266.50p 268.00p 260.50p 265.00p 484848
18/11/2020 270.00p 279.50p 265.50p 268.50p 272513
17/11/2020 263.50p 283.00p 262.60p 277.50p 477045
16/11/2020 262.00p 265.38p 256.50p 264.00p 279513
13/11/2020 260.00p 266.00p 256.00p 259.50p 257157
12/11/2020 254.00p 264.00p 251.39p 262.00p 212761
10/11/2020 253.00p 253.00p 245.50p 248.00p 237176
09/11/2020 244.50p 257.00p 243.50p 249.00p 242942
06/11/2020 238.00p 245.06p 235.50p 242.50p 95825
05/11/2020 233.50p 235.00p 229.80p 235.00p 765786
04/11/2020 222.00p 233.50p 222.00p 232.00p 981423
03/11/2020 226.50p 229.00p 225.83p 226.00p 232196
02/11/2020 226.00p 230.00p 224.50p 224.50p 136837
30/10/2020 223.50p 232.00p 223.50p 229.00p 186282
29/10/2020 226.00p 228.50p 224.50p 225.00p 287227
28/10/2020 228.00p 230.34p 222.90p 226.00p 304789
27/10/2020 242.00p 242.00p 229.50p 229.50p 210334
26/10/2020 233.00p 237.94p 232.50p 233.50p 855194
23/10/2020 239.00p 240.00p 234.59p 236.00p 358397
22/10/2020 235.50p 237.50p 233.91p 236.00p 237061
21/10/2020 236.00p 242.50p 233.74p 234.00p 304360
20/10/2020 235.00p 239.00p 233.14p 234.00p 471574
19/10/2020 230.00p 237.00p 230.00p 235.50p 789229
16/10/2020 242.00p 242.00p 232.00p 232.00p 217760
15/10/2020 244.00p 245.00p 237.00p 237.50p 183122
14/10/2020 248.00p 249.74p 242.00p 245.00p 186172
13/10/2020 254.00p 257.50p 245.00p 245.00p 215791
12/10/2020 249.00p 255.50p 249.00p 253.00p 151405
09/10/2020 252.00p 256.00p 247.50p 247.50p 198145
08/10/2020 251.00p 256.50p 251.00p 253.50p 57295
07/10/2020 255.00p 257.00p 251.50p 251.50p 80776
06/10/2020 255.00p 256.50p 253.50p 255.50p 39438
05/10/2020 260.00p 260.00p 254.50p 257.50p 132165
02/10/2020 252.00p 258.50p 252.00p 258.00p 144422
01/10/2020 253.00p 257.50p 249.00p 257.00p 102558
30/09/2020 252.00p 257.00p 251.50p 254.50p 103891
29/09/2020 257.50p 257.50p 252.50p 254.00p 84309
28/09/2020 256.50p 260.50p 253.00p 253.00p 80025
25/09/2020 251.00p 256.50p 251.00p 254.50p 56720
24/09/2020 252.00p 257.50p 251.00p 251.00p 145881
23/09/2020 258.00p 259.00p 253.50p 255.50p 104132
22/09/2020 253.00p 259.00p 244.98p 254.00p 120557
21/09/2020 268.50p 269.43p 254.00p 257.00p 108193
18/09/2020 267.00p 276.00p 266.00p 271.50p 301295
17/09/2020 270.50p 275.50p 268.01p 271.50p 485003
16/09/2020 274.00p 279.50p 274.00p 274.00p 210349
15/09/2020 275.00p 279.50p 271.50p 276.00p 62141
14/09/2020 266.00p 274.50p 260.80p 274.50p 116340
11/09/2020 266.00p 267.77p 261.60p 265.00p 63997
10/09/2020 259.50p 267.00p 258.54p 267.00p 69658
09/09/2020 258.00p 264.00p 255.00p 260.00p 91751
08/09/2020 267.00p 268.74p 257.50p 260.00p 160571
07/09/2020 265.00p 265.00p 262.69p 263.50p 54357
04/09/2020 262.00p 264.00p 258.00p 262.50p 56185
03/09/2020 260.00p 269.50p 258.00p 259.00p 234923
02/09/2020 260.00p 267.00p 259.50p 262.50p 178289
01/09/2020 262.50p 267.00p 259.00p 262.00p 140197
28/08/2020 261.00p 269.50p 259.36p 266.50p 159244
27/08/2020 260.50p 261.75p 258.50p 260.00p 130587
26/08/2020 258.50p 266.55p 258.17p 261.50p 189811
25/08/2020 264.50p 270.00p 261.00p 264.00p 42641
24/08/2020 261.50p 267.00p 261.50p 267.00p 279499
21/08/2020 263.00p 267.00p 261.00p 266.50p 218805
20/08/2020 262.00p 275.00p 262.00p 263.50p 56305
19/08/2020 270.50p 271.90p 260.00p 265.00p 115531
18/08/2020 270.00p 275.36p 269.50p 270.00p 73492
17/08/2020 270.00p 285.00p 270.00p 274.00p 152997
14/08/2020 283.50p 285.00p 273.00p 276.00p 92545
13/08/2020 275.00p 286.00p 274.50p 280.00p 553784
12/08/2020 270.50p 278.50p 268.50p 276.50p 164812
11/08/2020 275.00p 280.30p 268.50p 269.50p 177871
10/08/2020 269.00p 275.00p 268.97p 274.50p 166848
07/08/2020 261.00p 268.50p 260.00p 265.00p 172878
06/08/2020 272.50p 274.50p 251.00p 262.50p 377437
05/08/2020 281.50p 283.00p 277.50p 279.00p 139026
04/08/2020 289.50p 289.50p 279.50p 283.50p 106218
03/08/2020 297.00p 304.00p 282.00p 285.50p 176689
31/07/2020 280.50p 308.50p 280.50p 303.50p 640320
30/07/2020 282.50p 284.50p 273.00p 276.00p 293890
29/07/2020 271.00p 282.50p 271.00p 280.50p 340679
28/07/2020 261.00p 283.00p 261.00p 277.50p 294414
27/07/2020 267.00p 267.00p 257.50p 260.50p 69377
24/07/2020 257.50p 267.00p 257.50p 264.00p 146121
23/07/2020 259.00p 260.00p 250.50p 260.00p 85165
22/07/2020 251.50p 259.00p 250.00p 259.00p 83579
21/07/2020 259.00p 259.00p 250.00p 259.00p 77058
20/07/2020 250.50p 260.00p 250.50p 258.50p 41107
17/07/2020 255.00p 260.00p 255.00p 258.00p 232193
16/07/2020 261.00p 264.50p 255.50p 260.00p 69282
15/07/2020 263.50p 264.50p 259.50p 261.50p 63779
14/07/2020 252.00p 262.00p 252.00p 260.50p 94582
13/07/2020 266.50p 266.50p 256.00p 259.00p 308127
10/07/2020 263.00p 270.00p 261.50p 263.00p 74578
09/07/2020 268.00p 272.50p 263.00p 264.00p 100974
08/07/2020 265.00p 266.50p 259.50p 266.50p 777216
07/07/2020 264.00p 268.00p 263.50p 267.50p 71889
06/07/2020 264.50p 266.00p 261.42p 266.00p 86469
03/07/2020 261.50p 265.00p 260.00p 260.00p 84272
02/07/2020 260.00p 261.00p 258.50p 260.00p 134413
01/07/2020 260.00p 265.50p 255.00p 260.00p 114665
30/06/2020 265.00p 271.50p 264.00p 264.00p 105562
29/06/2020 263.50p 269.50p 263.50p 266.50p 73293
26/06/2020 266.00p 266.00p 258.50p 266.00p 65295
25/06/2020 266.00p 267.00p 262.50p 263.50p 92647
24/06/2020 271.00p 273.50p 263.00p 266.50p 114098
23/06/2020 272.50p 278.55p 272.00p 273.50p 139215
22/06/2020 259.00p 287.50p 259.00p 274.50p 274467
19/06/2020 266.50p 268.00p 261.50p 268.00p 1041899
18/06/2020 271.00p 271.00p 263.00p 264.00p 258252
17/06/2020 267.50p 278.50p 267.50p 270.00p 158490
16/06/2020 273.00p 280.50p 270.00p 270.00p 235957
15/06/2020 274.00p 274.00p 265.00p 272.50p 147606
11/06/2020 274.50p 274.50p 264.00p 266.50p 143696
10/06/2020 267.00p 276.00p 267.00p 269.00p 202957
09/06/2020 276.00p 276.00p 266.00p 270.00p 105102
08/06/2020 263.00p 274.00p 263.00p 270.00p 160089
05/06/2020 264.50p 268.00p 263.94p 268.00p 283911
04/06/2020 268.50p 275.50p 262.00p 262.50p 200234
03/06/2020 258.00p 282.50p 258.00p 269.00p 691194
02/06/2020 267.00p 267.00p 259.50p 262.00p 272650
01/06/2020 265.50p 269.50p 261.55p 262.00p 242198
29/05/2020 270.50p 273.50p 254.00p 268.50p 1639347
28/05/2020 277.00p 281.10p 270.00p 270.50p 971829
27/05/2020 284.00p 290.10p 274.50p 277.00p 255233
26/05/2020 281.50p 290.10p 280.00p 281.00p 288493
25/05/2020 280.00p 284.10p 270.00p 279.50p 342555
22/05/2020 280.00p 284.10p 270.00p 279.50p 342052
21/05/2020 272.50p 281.81p 268.00p 277.00p 463808
20/05/2020 277.50p 285.50p 272.00p 279.50p 566454

*Close Price adjusted for both dividends and splits