Skip to main content
Sabre Insurance Group plc (LON:SBRE)
London flag London · Delayed Price · Currency is GBP · Price in GBX
151.52
-0.88 (-0.58%)
Apr 29, 2026, 9:04 AM GMT

Sabre Insurance Group Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 29, 2026153.20153.80151.42151.42--0.64%12,214
Apr 28, 2026153.40154.00151.80152.40152.400.53%369,389
Apr 27, 2026155.80153.00150.60151.60151.60-0.26%342,314
Apr 24, 2026156.40156.40148.49152.00152.00-0.13%476,483
Apr 23, 2026160.00160.00149.47152.20152.20-6.74%861,352
Apr 22, 2026168.00168.00163.20163.20153.10-1.21%678,676
Apr 21, 2026166.80168.00164.20165.20154.980.49%648,510
Apr 20, 2026165.00170.20164.40164.40154.23-0.60%411,532
Apr 17, 2026163.00165.80154.31165.40155.160.49%1,664,344
Apr 16, 2026164.20168.90155.83164.60154.410.86%2,618,616
Apr 15, 2026160.80164.55160.80163.20153.100.99%1,344,316
Apr 14, 2026162.00162.80160.60161.60151.600.75%1,521,260
Apr 13, 2026158.80161.00158.80160.40150.470.50%873,932
Apr 10, 2026160.60162.40159.60159.60149.72-0.75%1,046,992
Apr 9, 2026156.40162.20156.40160.80150.850.88%1,726,351
Apr 8, 2026163.00163.00157.20159.40149.540.89%1,445,421
Apr 7, 2026159.00161.00156.40158.00148.221.28%1,589,195
Apr 2, 2026150.00158.20150.00156.00146.35-0.38%686,599
Apr 1, 2026159.00159.00155.60156.60146.910.13%344,895
Mar 31, 2026155.00158.80149.20156.40146.721.43%277,982
Mar 30, 2026157.00157.00150.31154.20144.660.65%336,302
Mar 27, 2026162.40162.40153.08153.20143.72-1.92%504,125
Mar 26, 2026162.80162.80155.00156.20146.53-1.14%446,793
Mar 25, 2026158.40161.20157.20158.00148.220.51%302,101
Mar 24, 2026160.20161.40154.60157.20147.47-1.26%847,207
Mar 23, 2026158.40162.20153.86159.20149.35-0.62%2,297,467
Mar 20, 2026161.00164.80158.32160.20150.29-1.84%3,084,253
Mar 19, 2026164.00164.60160.00163.20153.10-0.49%552,552
Mar 18, 2026164.00166.60162.48164.00153.85-0.12%1,435,963
Mar 17, 2026152.00165.00152.00164.20154.044.85%1,109,066
Mar 16, 2026152.00157.00150.60156.60146.912.89%889,443
Mar 13, 2026151.20154.00149.40152.20142.780.93%851,359
Mar 12, 2026143.00150.80143.00150.80141.473.43%2,150,880
Mar 11, 2026143.00146.80138.40145.80136.782.82%1,697,885
Mar 10, 2026134.00142.80131.06141.80133.029.92%3,135,928
Mar 9, 2026129.00130.80128.60129.00121.02-2.12%312,639
Mar 6, 2026135.00135.00130.20131.80123.64-0.45%187,588
Mar 5, 2026132.00134.00130.80132.40124.21-420,250
Mar 4, 2026133.00133.88131.20132.40124.21-464,932
Mar 3, 2026134.80137.40130.20132.40124.21-2.93%506,059
Mar 2, 2026136.00137.00133.60136.40127.96-0.44%873,316
Feb 27, 2026138.20139.00135.60137.00128.52-1.01%186,693
Feb 26, 2026138.00139.60135.60138.40129.831.02%1,225,021
Feb 25, 2026134.40138.60133.00137.00128.522.09%481,163
Feb 24, 2026134.20135.20133.60134.20125.89-227,603
Feb 23, 2026137.00137.00134.20134.20125.89-0.59%510,853
Feb 20, 2026137.00137.40134.20135.00126.65-0.44%1,093,988
Feb 19, 2026130.60136.60130.40135.60127.213.99%410,560
Feb 18, 2026131.60131.60129.20130.40122.330.31%723,643
Feb 17, 2026131.60131.60129.20130.00121.95-225,665
Feb 16, 2026128.20132.00128.20130.00121.95-0.31%183,944
Feb 13, 2026129.40131.80129.20130.40122.330.31%225,512
Feb 12, 2026130.00133.00129.40130.00121.950.15%324,015
Feb 11, 2026129.40130.80128.20129.80121.770.31%606,216
Feb 10, 2026130.40131.00128.60129.40121.39-1.07%473,077
Feb 9, 2026131.40132.80130.20130.80122.71-0.15%184,663
Feb 6, 2026132.00132.00130.20131.00122.89-458,745
Feb 5, 2026131.20132.80130.40131.00122.89-525,738
Feb 4, 2026132.00132.00130.00131.00122.890.92%798,044
Feb 3, 2026132.00132.60128.46129.80121.77-1.22%901,948
Feb 2, 2026132.00133.00130.00131.40123.271.08%1,436,066
Jan 30, 2026130.00131.20129.50130.00121.950.46%1,188,055
Jan 29, 2026131.00132.00129.00129.40121.39-0.46%285,245
Jan 28, 2026129.00130.40128.20130.00121.950.78%970,474
Jan 27, 2026129.80130.00128.00129.00121.02-375,559
Jan 26, 2026128.80130.00127.20129.00121.020.31%426,601
Jan 23, 2026131.20134.00127.20128.60120.64-1.83%819,620
Jan 22, 2026133.00134.00130.00131.00122.89-0.30%160,339
Jan 21, 2026134.00134.00129.46131.40123.27-0.15%521,570
Jan 20, 2026130.80133.60130.00131.60123.46-0.45%264,760
Jan 19, 2026132.00133.20129.80132.20124.020.61%120,972
Jan 16, 2026133.00133.00129.60131.40123.27-1.20%457,395
Jan 15, 2026131.00134.00129.80133.00124.771.37%428,747
Jan 14, 2026132.00133.40127.20131.20123.080.46%815,032
Jan 13, 2026132.00133.80129.40130.60122.52-0.46%74,446
Jan 12, 2026134.20135.80131.20131.20123.08-1.06%546,038
Jan 9, 2026131.80133.20129.80132.60124.391.07%243,429
Jan 8, 2026130.00132.20129.00131.20123.080.31%325,942
Jan 7, 2026129.20132.00128.80130.80122.710.93%204,453
Jan 6, 2026134.00134.00129.00129.60121.58-0.61%159,176
Jan 5, 2026132.00134.00129.60130.40122.33-1.36%257,468
Jan 2, 2026133.00134.00129.20132.20124.021.69%74,511
Dec 31, 2025131.20133.80129.40130.00121.95-1.81%33,438
Dec 30, 2025133.00133.80131.00132.40124.211.07%170,760
Dec 29, 2025128.20133.60127.34131.00122.891.71%214,419
Dec 24, 2025128.20130.00127.20128.80120.830.63%83,120
Dec 23, 2025127.80130.00127.40128.00120.08-0.93%323,481
Dec 22, 2025127.20129.22126.60129.20121.200.94%372,188
Dec 19, 2025127.00130.00126.80128.00120.08-130,249
Dec 18, 2025126.00129.20123.20128.00120.08-0.47%520,455
Dec 17, 2025128.20129.60125.40128.60120.640.47%504,070
Dec 16, 2025129.40129.40124.60128.00120.082.07%422,489
Dec 15, 2025129.40129.40123.40125.40117.640.48%379,292
Dec 12, 2025125.00129.20124.20124.80117.08-0.79%177,878
Dec 11, 2025128.00128.00124.80125.80118.01-0.32%504,963
Dec 10, 2025128.20129.20125.00126.20118.39-0.79%532,931
Dec 9, 2025126.00127.40124.20127.20119.331.27%840,745
Dec 8, 2025129.00129.40124.60125.60117.83-1.26%400,674
Dec 5, 2025127.40129.20125.20127.20119.330.16%109,707
Dec 4, 2025125.00127.53125.00127.00119.140.47%45,995