Sabre Insurance Group (SBRE) Share Price

Insurance Sector

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

Date Open High Low Close* Volume
10/12/2025 128.20p 129.20p 125.00p 126.20p 532931
09/12/2025 126.00p 127.40p 124.20p 127.20p 840746
08/12/2025 129.00p 129.40p 124.60p 125.60p 400674
05/12/2025 127.40p 129.20p 125.20p 127.20p 109707
04/12/2025 125.00p 127.53p 125.00p 127.00p 45995
03/12/2025 127.20p 128.40p 124.20p 126.40p 382782
02/12/2025 129.40p 129.40p 125.40p 127.20p 236765
01/12/2025 128.00p 129.26p 127.00p 127.60p 389641
28/11/2025 125.00p 128.00p 125.00p 128.00p 405696
27/11/2025 125.00p 129.20p 125.00p 127.80p 294158
26/11/2025 126.00p 128.00p 124.40p 126.80p 328525
25/11/2025 126.00p 129.20p 125.20p 126.00p 98194
24/11/2025 126.60p 128.20p 124.80p 127.80p 341705
21/11/2025 123.00p 127.60p 123.00p 126.40p 109144
20/11/2025 129.20p 129.20p 126.20p 126.60p 97533
19/11/2025 128.40p 129.00p 127.50p 128.40p 172617
18/11/2025 126.00p 132.20p 125.00p 128.20p 202145
17/11/2025 130.80p 130.80p 127.15p 127.60p 257701
14/11/2025 124.60p 128.55p 124.40p 127.00p 307582
13/11/2025 124.40p 130.80p 124.40p 125.40p 202139
12/11/2025 127.00p 130.60p 125.20p 125.80p 309392
11/11/2025 126.20p 129.40p 124.30p 125.60p 553505
10/11/2025 127.60p 130.00p 126.40p 127.40p 115278
07/11/2025 129.60p 133.40p 125.36p 126.60p 330031
06/11/2025 131.00p 132.00p 128.78p 129.60p 98025
05/11/2025 131.80p 132.40p 130.20p 130.80p 269365
04/11/2025 135.20p 138.80p 129.20p 130.60p 259476
03/11/2025 138.80p 138.80p 131.60p 133.00p 173028
31/10/2025 139.60p 139.60p 132.80p 134.00p 181399
30/10/2025 138.60p 138.60p 132.65p 134.80p 85159
29/10/2025 138.80p 138.80p 132.20p 133.60p 222009
28/10/2025 135.20p 137.40p 133.00p 133.40p 104053
27/10/2025 137.00p 138.60p 134.80p 135.60p 149211
24/10/2025 135.20p 135.80p 133.40p 135.40p 138215
23/10/2025 132.00p 136.60p 131.80p 134.60p 253156
22/10/2025 130.60p 133.80p 126.20p 133.80p 440485
21/10/2025 128.40p 130.80p 128.20p 129.00p 889214
20/10/2025 128.00p 131.60p 126.60p 129.00p 116507
17/10/2025 127.20p 130.80p 126.60p 129.00p 2512637
16/10/2025 132.00p 139.00p 128.40p 131.00p 1543472
15/10/2025 135.40p 135.80p 130.00p 130.00p 336739
14/10/2025 132.80p 135.60p 131.20p 132.60p 857712
13/10/2025 132.00p 134.40p 131.80p 134.40p 146306
10/10/2025 134.00p 136.80p 131.00p 131.80p 284284
09/10/2025 130.60p 136.60p 130.60p 134.00p 145663
08/10/2025 136.00p 138.00p 130.60p 134.80p 295910
07/10/2025 134.80p 138.80p 133.20p 133.40p 108372
06/10/2025 137.00p 139.60p 134.80p 135.00p 140393
03/10/2025 140.00p 143.80p 137.20p 137.20p 956049
02/10/2025 145.20p 145.20p 137.80p 139.60p 290030
01/10/2025 143.80p 145.60p 137.80p 137.80p 299071
30/09/2025 146.00p 146.00p 143.00p 145.20p 623387
29/09/2025 145.60p 146.00p 142.60p 144.00p 261501
26/09/2025 142.60p 145.00p 138.80p 144.60p 1000289
25/09/2025 142.00p 144.60p 140.60p 140.80p 113072
24/09/2025 141.60p 143.80p 141.60p 142.60p 197125
23/09/2025 141.00p 143.20p 138.20p 142.40p 198934
22/09/2025 139.20p 141.40p 138.20p 141.00p 70312
19/09/2025 139.00p 142.00p 138.40p 139.60p 740400
18/09/2025 138.40p 142.40p 137.00p 139.60p 454964
17/09/2025 138.40p 141.60p 133.00p 138.20p 588421
16/09/2025 135.60p 138.80p 135.60p 138.60p 296279
15/09/2025 135.60p 139.00p 134.60p 138.80p 310876
12/09/2025 135.00p 137.80p 133.20p 134.80p 101547
11/09/2025 137.40p 137.40p 134.80p 135.00p 345839
10/09/2025 137.40p 142.60p 134.80p 134.80p 206683
09/09/2025 140.00p 141.00p 136.20p 136.80p 559850
08/09/2025 140.00p 141.40p 138.60p 139.00p 859450
05/09/2025 142.80p 144.20p 140.00p 140.00p 254171
04/09/2025 142.80p 144.00p 140.40p 142.60p 207924
03/09/2025 143.00p 143.80p 138.80p 141.60p 300026
02/09/2025 141.40p 143.80p 139.40p 140.20p 478787
01/09/2025 142.60p 145.60p 142.20p 142.20p 223567
29/08/2025 143.80p 149.40p 142.80p 143.60p 197487
28/08/2025 143.00p 146.42p 143.00p 143.40p 187251
27/08/2025 145.00p 149.40p 142.60p 143.80p 142434
26/08/2025 146.20p 149.80p 143.00p 144.40p 342307
22/08/2025 146.80p 148.40p 144.60p 145.80p 107881
21/08/2025 148.00p 150.72p 146.00p 147.00p 394445
20/08/2025 149.60p 151.00p 149.00p 150.60p 178457
19/08/2025 151.00p 151.60p 149.20p 150.40p 246492
18/08/2025 152.00p 153.00p 148.20p 150.00p 399474
15/08/2025 150.80p 152.00p 149.80p 151.80p 1030634
14/08/2025 151.00p 154.40p 150.20p 151.00p 707977
13/08/2025 149.00p 152.00p 149.00p 149.80p 284925
12/08/2025 151.40p 153.60p 149.20p 150.20p 136942
11/08/2025 150.80p 156.20p 149.99p 150.40p 276750
08/08/2025 151.60p 156.00p 151.00p 151.20p 150088
07/08/2025 152.00p 154.20p 152.00p 152.00p 377092
06/08/2025 152.00p 154.60p 152.00p 153.00p 549330
05/08/2025 150.80p 155.00p 148.60p 151.40p 569032
04/08/2025 150.20p 154.60p 149.60p 150.20p 632716
01/08/2025 153.00p 154.00p 149.40p 149.40p 283633
31/07/2025 150.80p 160.20p 149.00p 153.00p 745262
30/07/2025 148.00p 149.20p 147.20p 148.20p 118444
29/07/2025 151.40p 152.40p 148.60p 148.60p 307916
28/07/2025 151.80p 152.40p 150.40p 151.00p 576608
25/07/2025 145.00p 151.00p 145.00p 151.00p 427542
24/07/2025 145.00p 151.20p 145.00p 150.00p 271516
23/07/2025 150.20p 152.60p 148.80p 148.80p 272352
22/07/2025 150.40p 152.40p 148.40p 148.80p 183889
21/07/2025 151.20p 152.40p 148.80p 150.80p 523894
18/07/2025 150.20p 153.80p 149.80p 150.00p 235371
17/07/2025 153.80p 153.80p 150.00p 150.00p 101576
16/07/2025 151.80p 153.00p 150.40p 152.00p 239799
15/07/2025 152.00p 153.60p 150.60p 151.40p 193037
14/07/2025 143.20p 151.80p 143.20p 151.80p 517852
11/07/2025 148.80p 150.00p 146.20p 148.80p 135342
10/07/2025 149.00p 150.00p 148.00p 149.80p 661077
09/07/2025 149.00p 149.00p 141.41p 148.60p 534436
08/07/2025 149.00p 149.00p 144.00p 148.00p 321647
07/07/2025 145.20p 147.80p 141.40p 144.20p 503031
04/07/2025 148.40p 148.80p 142.20p 144.00p 586183
03/07/2025 147.60p 147.80p 146.40p 147.20p 2679101
02/07/2025 146.00p 148.20p 145.60p 147.20p 734157
01/07/2025 145.00p 148.40p 145.00p 146.60p 283349
30/06/2025 147.40p 148.80p 144.60p 147.80p 156523
27/06/2025 144.60p 147.80p 143.40p 147.60p 497158
26/06/2025 144.00p 145.60p 143.20p 144.60p 327218
25/06/2025 143.00p 144.20p 141.00p 143.80p 560066
24/06/2025 142.60p 144.00p 139.80p 143.00p 315640
23/06/2025 140.00p 141.00p 138.60p 140.20p 302536
20/06/2025 135.00p 142.60p 135.00p 140.60p 575464
19/06/2025 142.00p 142.80p 136.60p 140.60p 352314
18/06/2025 139.80p 141.60p 138.65p 140.80p 296457
17/06/2025 139.00p 139.80p 136.21p 139.20p 938621
16/06/2025 136.20p 139.00p 134.11p 137.40p 357790
13/06/2025 137.20p 137.20p 135.00p 137.00p 286256
12/06/2025 137.00p 139.00p 136.00p 138.00p 134910
11/06/2025 136.20p 139.00p 133.40p 137.60p 215258
10/06/2025 134.40p 138.20p 134.40p 136.20p 159890
09/06/2025 136.40p 138.40p 134.40p 135.80p 468216
06/06/2025 131.00p 136.42p 129.40p 135.60p 608611
05/06/2025 133.40p 135.80p 128.20p 133.00p 237450
04/06/2025 131.60p 133.20p 129.40p 131.80p 215610
03/06/2025 127.00p 132.00p 127.00p 130.40p 187225
02/06/2025 127.60p 132.00p 127.60p 130.40p 174559
30/05/2025 130.40p 142.98p 130.40p 131.80p 1300474
29/05/2025 128.20p 141.40p 128.20p 130.20p 261713
28/05/2025 125.00p 139.50p 125.00p 128.60p 1616976
27/05/2025 126.80p 132.20p 125.20p 127.00p 472995
23/05/2025 125.00p 133.40p 123.55p 124.40p 573887
22/05/2025 134.00p 134.00p 126.52p 127.00p 533366
21/05/2025 130.00p 136.40p 130.00p 135.60p 490746
20/05/2025 134.20p 137.20p 134.03p 135.80p 110734
19/05/2025 135.00p 136.60p 133.00p 135.20p 204159
16/05/2025 137.40p 137.40p 133.00p 136.00p 448045
15/05/2025 136.80p 137.20p 135.00p 136.20p 747696
14/05/2025 136.00p 136.80p 134.40p 135.20p 1252288
13/05/2025 134.00p 136.20p 134.00p 134.80p 428328
12/05/2025 135.20p 135.40p 132.60p 134.20p 569331
09/05/2025 127.60p 135.20p 127.60p 134.00p 883240
08/05/2025 127.20p 135.00p 127.20p 133.60p 1905073
07/05/2025 130.20p 134.00p 130.10p 133.00p 596363
06/05/2025 128.20p 130.80p 124.90p 130.80p 624873
02/05/2025 128.20p 128.80p 126.47p 127.80p 439146
01/05/2025 126.00p 128.40p 125.80p 126.80p 525866
30/04/2025 122.00p 137.10p 122.00p 125.80p 1342723
29/04/2025 124.40p 128.20p 122.60p 123.20p 1912649
28/04/2025 127.60p 128.40p 125.80p 125.80p 115603
25/04/2025 130.00p 130.00p 125.00p 126.40p 580284
24/04/2025 129.60p 129.60p 126.60p 128.00p 286102
23/04/2025 127.00p 129.60p 126.20p 127.00p 549150
22/04/2025 127.40p 131.80p 124.20p 127.00p 586366
17/04/2025 135.40p 138.50p 125.20p 127.00p 1459135
16/04/2025 142.60p 143.40p 127.43p 142.60p 1398977
15/04/2025 139.00p 142.20p 127.30p 138.80p 1953735
14/04/2025 129.60p 137.40p 127.34p 135.60p 1470337
11/04/2025 125.20p 130.60p 124.60p 129.20p 1259407
10/04/2025 124.20p 127.00p 120.60p 125.00p 846724
09/04/2025 119.80p 122.40p 118.60p 120.40p 543371
08/04/2025 124.40p 124.40p 121.40p 123.00p 4522020
07/04/2025 123.00p 125.80p 120.00p 121.60p 1310532
04/04/2025 135.00p 135.00p 125.80p 127.00p 560602
03/04/2025 133.00p 133.59p 130.04p 132.80p 1495325
02/04/2025 132.80p 133.80p 130.17p 133.00p 407669
01/04/2025 129.40p 134.00p 128.35p 132.60p 1860243
31/03/2025 125.20p 130.00p 125.00p 129.20p 1560264
28/03/2025 125.00p 127.40p 125.00p 125.40p 806925
27/03/2025 132.60p 132.60p 125.80p 127.00p 516184
26/03/2025 127.40p 131.60p 126.33p 127.00p 679974
25/03/2025 128.20p 130.20p 126.80p 127.00p 445652
24/03/2025 125.00p 129.90p 125.00p 127.20p 420967
21/03/2025 130.00p 132.40p 124.80p 125.20p 968004
20/03/2025 130.40p 132.20p 130.40p 130.40p 825949
19/03/2025 131.60p 133.35p 130.80p 130.80p 1159477
18/03/2025 133.20p 137.80p 130.20p 131.60p 3468952
17/03/2025 125.00p 126.76p 124.00p 124.00p 791127
14/03/2025 125.40p 125.94p 124.60p 124.80p 276472
13/03/2025 126.00p 126.00p 124.80p 125.00p 201370
12/03/2025 125.00p 126.00p 123.80p 125.00p 1078760
11/03/2025 125.60p 129.80p 123.00p 125.00p 1248781
10/03/2025 127.00p 127.00p 125.34p 126.40p 384682
07/03/2025 125.40p 128.00p 125.20p 126.00p 991288
06/03/2025 127.00p 127.71p 124.60p 125.00p 238468
05/03/2025 128.20p 128.20p 125.00p 125.00p 187459
04/03/2025 130.00p 130.60p 126.21p 127.00p 196660
03/03/2025 128.60p 132.00p 128.00p 129.40p 903604
28/02/2025 125.00p 129.20p 124.80p 128.20p 178921
27/02/2025 132.00p 132.00p 126.40p 128.00p 1031253

*Close Price adjusted for both dividends and splits