Sabre Insurance Group plc (LON:SBRE)
London
· Delayed Price · Currency is GBP · Price in GBX 131.80
-0.60 (-0.45%)
At close: Mar 6, 2026
Sabre Insurance Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 135.00 | 135.00 | 130.40 | 131.80 | 131.80 | -0.45% | 187,590 |
| Mar 5, 2026 | 132.00 | 134.00 | 130.80 | 132.40 | 132.40 | - | 420,250 |
| Mar 4, 2026 | 131.74 | 133.80 | 132.00 | 132.40 | 132.40 | - | 464,934 |
| Mar 3, 2026 | 134.80 | 137.40 | 130.20 | 132.40 | 132.40 | -2.93% | 506,059 |
| Mar 2, 2026 | 136.00 | 137.00 | 133.60 | 136.40 | 136.40 | -0.44% | 873,316 |
| Feb 27, 2026 | 138.20 | 139.00 | 135.60 | 137.00 | 137.00 | -1.01% | 186,693 |
| Feb 26, 2026 | 138.00 | 139.60 | 135.60 | 138.40 | 138.40 | 1.02% | 1,225,021 |
| Feb 25, 2026 | 135.74 | 138.00 | 133.00 | 137.00 | 137.00 | 2.09% | 481,162 |
| Feb 24, 2026 | 134.20 | 135.20 | 133.60 | 134.20 | 134.20 | - | 227,603 |
| Feb 23, 2026 | 137.00 | 137.00 | 134.20 | 134.20 | 134.20 | -0.59% | 510,856 |
| Feb 20, 2026 | 134.20 | 137.40 | 134.20 | 135.00 | 135.00 | -0.44% | 1,093,988 |
| Feb 19, 2026 | 130.60 | 136.60 | 130.40 | 135.60 | 135.60 | 3.99% | 410,564 |
| Feb 18, 2026 | 131.60 | 131.60 | 129.20 | 130.40 | 130.40 | 0.31% | 723,643 |
| Feb 17, 2026 | 131.60 | 131.60 | 129.20 | 130.00 | 130.00 | - | 225,665 |
| Feb 16, 2026 | 128.20 | 132.00 | 128.20 | 130.00 | 130.00 | -0.31% | 183,944 |
| Feb 13, 2026 | 129.40 | 131.80 | 129.20 | 130.40 | 130.40 | 0.31% | 225,512 |
| Feb 12, 2026 | 130.00 | 133.00 | 129.40 | 130.00 | 130.00 | 0.15% | 324,015 |
| Feb 11, 2026 | 129.40 | 130.80 | 128.20 | 129.80 | 129.80 | 0.31% | 606,216 |
| Feb 10, 2026 | 130.40 | 131.00 | 128.60 | 129.40 | 129.40 | -1.07% | 473,077 |
| Feb 9, 2026 | 131.40 | 132.80 | 130.20 | 130.80 | 130.80 | -0.15% | 184,663 |
| Feb 6, 2026 | 132.00 | 132.00 | 130.40 | 131.00 | 131.00 | - | 458,748 |
| Feb 5, 2026 | 131.20 | 132.80 | 130.40 | 131.00 | 131.00 | - | 525,738 |
| Feb 4, 2026 | 132.00 | 132.00 | 130.00 | 131.00 | 131.00 | 0.92% | 798,044 |
| Feb 3, 2026 | 132.00 | 132.60 | 128.46 | 129.80 | 129.80 | -1.22% | 901,948 |
| Feb 2, 2026 | 132.00 | 133.00 | 130.00 | 131.40 | 131.40 | 1.08% | 1,436,066 |
| Jan 30, 2026 | 130.00 | 131.20 | 129.50 | 130.00 | 130.00 | 0.46% | 1,188,055 |
| Jan 29, 2026 | 131.00 | 132.00 | 129.00 | 129.40 | 129.40 | -0.46% | 285,245 |
| Jan 28, 2026 | 129.00 | 130.40 | 128.20 | 130.00 | 130.00 | 0.78% | 970,474 |
| Jan 27, 2026 | 129.80 | 130.00 | 128.00 | 129.00 | 129.00 | - | 375,559 |
| Jan 26, 2026 | 128.80 | 130.00 | 127.20 | 129.00 | 129.00 | 0.31% | 426,601 |
| Jan 23, 2026 | 131.20 | 134.00 | 127.20 | 128.60 | 128.60 | -1.83% | 819,620 |
| Jan 22, 2026 | 133.00 | 134.00 | 130.00 | 131.00 | 131.00 | -0.30% | 160,339 |
| Jan 21, 2026 | 134.00 | 134.00 | 129.46 | 131.40 | 131.40 | -0.15% | 521,570 |
| Jan 20, 2026 | 130.80 | 133.60 | 130.00 | 131.60 | 131.60 | -0.45% | 264,760 |
| Jan 19, 2026 | 132.00 | 133.20 | 129.80 | 132.20 | 132.20 | 0.61% | 120,972 |
| Jan 16, 2026 | 133.00 | 133.00 | 129.60 | 131.40 | 131.40 | -1.20% | 457,395 |
| Jan 15, 2026 | 131.00 | 134.00 | 129.80 | 133.00 | 133.00 | 1.37% | 428,747 |
| Jan 14, 2026 | 132.00 | 133.40 | 127.80 | 131.20 | 131.20 | 0.46% | 815,036 |
| Jan 13, 2026 | 132.00 | 133.80 | 129.40 | 130.60 | 130.60 | -0.46% | 74,446 |
| Jan 12, 2026 | 134.20 | 135.80 | 131.20 | 131.20 | 131.20 | -1.06% | 546,038 |
| Jan 9, 2026 | 131.80 | 133.20 | 129.80 | 132.60 | 132.60 | 1.07% | 243,429 |
| Jan 8, 2026 | 130.50 | 131.20 | 129.20 | 131.20 | 131.20 | 0.31% | 325,948 |
| Jan 7, 2026 | 132.00 | 131.20 | 129.00 | 130.80 | 130.80 | 0.93% | 204,462 |
| Jan 6, 2026 | 134.00 | 134.00 | 129.00 | 129.60 | 129.60 | -0.61% | 159,176 |
| Jan 5, 2026 | 132.00 | 134.00 | 129.60 | 130.40 | 130.40 | -1.36% | 257,468 |
| Jan 2, 2026 | 133.00 | 134.00 | 129.20 | 132.20 | 132.20 | 1.69% | 74,511 |
| Dec 31, 2025 | 131.20 | 133.80 | 129.40 | 130.00 | 130.00 | -1.81% | 33,438 |
| Dec 30, 2025 | 133.00 | 133.80 | 131.00 | 132.40 | 132.40 | 1.07% | 170,760 |
| Dec 29, 2025 | 128.20 | 133.20 | 128.20 | 131.00 | 131.00 | 1.71% | 214,432 |
| Dec 24, 2025 | 130.00 | 128.80 | 127.20 | 128.80 | 128.80 | 0.63% | 83,123 |
| Dec 23, 2025 | 127.80 | 130.00 | 127.40 | 128.00 | 128.00 | -0.93% | 323,481 |
| Dec 22, 2025 | 127.20 | 129.22 | 126.60 | 129.20 | 129.20 | 0.94% | 372,188 |
| Dec 19, 2025 | 127.00 | 130.00 | 126.80 | 128.00 | 128.00 | - | 130,249 |
| Dec 18, 2025 | 126.00 | 129.20 | 123.20 | 128.00 | 128.00 | -0.47% | 520,455 |
| Dec 17, 2025 | 128.20 | 129.60 | 125.40 | 128.60 | 128.60 | 0.47% | 504,070 |
| Dec 16, 2025 | 129.40 | 129.40 | 124.60 | 128.00 | 128.00 | 2.07% | 422,489 |
| Dec 15, 2025 | 129.40 | 129.40 | 124.00 | 125.40 | 125.40 | 0.48% | 379,295 |
| Dec 12, 2025 | 125.00 | 129.20 | 124.20 | 124.80 | 124.80 | -0.79% | 177,878 |
| Dec 11, 2025 | 126.80 | 128.00 | 125.00 | 125.80 | 125.80 | -0.32% | 504,963 |
| Dec 10, 2025 | 129.20 | 128.20 | 125.00 | 126.20 | 126.20 | -0.79% | 532,931 |
| Dec 9, 2025 | 126.00 | 127.40 | 124.20 | 127.20 | 127.20 | 1.27% | 840,745 |
| Dec 8, 2025 | 129.00 | 129.40 | 124.60 | 125.60 | 125.60 | -1.26% | 400,674 |
| Dec 5, 2025 | 127.40 | 129.20 | 125.20 | 127.20 | 127.20 | 0.16% | 109,707 |
| Dec 4, 2025 | 125.00 | 127.53 | 125.00 | 127.00 | 127.00 | 0.47% | 45,995 |
| Dec 3, 2025 | 124.20 | 127.20 | 125.20 | 126.40 | 126.40 | -0.63% | 382,782 |
| Dec 2, 2025 | 129.40 | 129.40 | 125.40 | 127.20 | 127.20 | -0.31% | 236,765 |
| Dec 1, 2025 | 128.00 | 129.26 | 127.00 | 127.60 | 127.60 | -0.31% | 389,640 |
| Nov 28, 2025 | 125.00 | 128.00 | 125.00 | 128.00 | 128.00 | 0.16% | 405,696 |
| Nov 27, 2025 | 125.00 | 129.20 | 125.00 | 127.80 | 127.80 | 0.79% | 294,158 |
| Nov 26, 2025 | 126.00 | 128.00 | 124.40 | 126.80 | 126.80 | 0.63% | 328,526 |
| Nov 25, 2025 | 126.00 | 129.20 | 125.20 | 126.00 | 126.00 | -1.41% | 98,193 |
| Nov 24, 2025 | 126.60 | 128.20 | 124.80 | 127.80 | 127.80 | 1.11% | 341,705 |
| Nov 21, 2025 | 123.00 | 127.00 | 123.00 | 126.40 | 126.40 | -0.16% | 109,144 |
| Nov 20, 2025 | 128.05 | 129.20 | 126.20 | 126.60 | 126.60 | -1.40% | 97,533 |
| Nov 19, 2025 | 128.40 | 129.00 | 127.50 | 128.40 | 128.40 | 0.16% | 172,617 |
| Nov 18, 2025 | 126.00 | 132.20 | 125.00 | 128.20 | 128.20 | 0.47% | 202,145 |
| Nov 17, 2025 | 130.80 | 130.80 | 127.15 | 127.60 | 127.60 | 0.47% | 257,702 |
| Nov 14, 2025 | 124.60 | 128.55 | 124.40 | 127.00 | 127.00 | 1.28% | 307,584 |
| Nov 13, 2025 | 124.40 | 130.80 | 124.40 | 125.40 | 125.40 | -0.32% | 202,139 |
| Nov 12, 2025 | 127.00 | 130.60 | 125.20 | 125.80 | 125.80 | 0.16% | 309,392 |
| Nov 11, 2025 | 126.20 | 129.40 | 124.30 | 125.60 | 125.60 | -1.41% | 553,505 |
| Nov 10, 2025 | 127.60 | 130.00 | 126.40 | 127.40 | 127.40 | 0.63% | 115,279 |
| Nov 7, 2025 | 129.60 | 133.40 | 125.36 | 126.60 | 126.60 | -2.31% | 330,032 |
| Nov 6, 2025 | 131.00 | 132.00 | 128.78 | 129.60 | 129.60 | -0.92% | 98,024 |
| Nov 5, 2025 | 131.80 | 132.40 | 130.20 | 130.80 | 130.80 | 0.15% | 269,364 |
| Nov 4, 2025 | 135.20 | 138.80 | 129.20 | 130.60 | 130.60 | -1.80% | 259,475 |
| Nov 3, 2025 | 138.80 | 138.80 | 131.60 | 133.00 | 133.00 | -0.75% | 173,027 |
| Oct 31, 2025 | 139.60 | 139.60 | 132.80 | 134.00 | 134.00 | -0.59% | 181,399 |
| Oct 30, 2025 | 138.60 | 138.60 | 132.65 | 134.80 | 134.80 | 0.90% | 85,158 |
| Oct 29, 2025 | 138.80 | 138.80 | 132.20 | 133.60 | 133.60 | 0.15% | 222,009 |
| Oct 28, 2025 | 135.20 | 137.40 | 133.00 | 133.40 | 133.40 | -1.62% | 104,054 |
| Oct 27, 2025 | 137.00 | 138.60 | 134.80 | 135.60 | 135.60 | 0.15% | 149,213 |
| Oct 24, 2025 | 135.20 | 135.80 | 133.40 | 135.40 | 135.40 | 0.59% | 138,215 |
| Oct 23, 2025 | 132.00 | 136.60 | 131.80 | 134.60 | 134.60 | 0.60% | 253,156 |
| Oct 22, 2025 | 130.60 | 133.80 | 126.20 | 133.80 | 133.80 | 3.72% | 440,484 |
| Oct 21, 2025 | 128.40 | 130.80 | 128.20 | 129.00 | 129.00 | - | 889,213 |
| Oct 20, 2025 | 128.00 | 131.60 | 126.60 | 129.00 | 129.00 | - | 116,507 |
| Oct 17, 2025 | 127.20 | 130.80 | 126.60 | 129.00 | 129.00 | -1.53% | 2,512,637 |
| Oct 16, 2025 | 132.00 | 139.00 | 128.40 | 131.00 | 131.00 | 0.77% | 1,549,063 |
| Oct 15, 2025 | 135.40 | 135.80 | 130.00 | 130.00 | 130.00 | -1.96% | 336,739 |