149.00p+2.00 (+1.36%)19 Sep 2024, 17:15
Sabre Insurance Group PLC Historic Prices
Date | Open | High | Low | Close | Volume |
---|---|---|---|---|---|
Sep 18, 2024 | 148.80p | 149.30p | 147.00p | 147.00p | 5,096,497 |
Sep 17, 2024 | 146.60p | 148.40p | 146.00p | 147.00p | 294,108 |
Sep 16, 2024 | 145.20p | 148.00p | 144.60p | 146.00p | 211,391 |
Sep 13, 2024 | 142.00p | 145.20p | 141.00p | 144.20p | 779,323 |
Sep 12, 2024 | 148.60p | 148.60p | 141.00p | 141.40p | 314,359 |
Sep 11, 2024 | 150.80p | 150.80p | 142.60p | 143.00p | 192,027 |
Sep 10, 2024 | 149.00p | 150.15p | 145.40p | 146.40p | 245,568 |
Sep 9, 2024 | 148.00p | 149.80p | 144.00p | 149.40p | 189,006 |
Sep 6, 2024 | 151.40p | 151.40p | 145.00p | 145.00p | 298,937 |
Sep 5, 2024 | 154.60p | 155.74p | 151.60p | 151.60p | 140,364 |
Sep 4, 2024 | 155.40p | 155.40p | 149.80p | 154.40p | 209,365 |
Sep 3, 2024 | 152.40p | 153.60p | 149.40p | 151.40p | 93,359 |
Sep 2, 2024 | 155.80p | 156.93p | 151.80p | 152.40p | 731,481 |
Aug 30, 2024 | 149.80p | 157.60p | 149.40p | 155.80p | 691,300 |
Aug 29, 2024 | 149.60p | 151.69p | 149.20p | 149.60p | 151,156 |
Aug 28, 2024 | 153.60p | 153.83p | 149.00p | 149.80p | 90,216 |
Aug 27, 2024 | 154.20p | 156.00p | 153.80p | 154.20p | 56,722 |
Aug 23, 2024 | 157.20p | 157.20p | 153.60p | 154.00p | 109,097 |
Aug 22, 2024 | 156.00p | 158.40p | 156.00p | 157.00p | 69,531 |
Aug 21, 2024 | 160.60p | 160.60p | 157.80p | 158.00p | 238,998 |
Aug 20, 2024 | 162.60p | 162.60p | 160.00p | 160.60p | 214,211 |
Aug 19, 2024 | 162.40p | 164.80p | 161.40p | 161.40p | 144,701 |
Aug 16, 2024 | 166.20p | 166.20p | 163.20p | 163.60p | 32,602 |
Aug 15, 2024 | 165.00p | 167.00p | 163.42p | 166.20p | 929,788 |
Aug 14, 2024 | 162.40p | 165.00p | 162.40p | 164.60p | 476,164 |
Aug 13, 2024 | 159.00p | 165.00p | 158.00p | 164.00p | 2,565,144 |
Aug 12, 2024 | 159.00p | 160.00p | 155.40p | 159.00p | 593,234 |
Aug 9, 2024 | 154.20p | 157.00p | 153.60p | 155.40p | 2,212,641 |
Aug 8, 2024 | 152.00p | 153.60p | 149.00p | 152.80p | 1,925,467 |
Aug 7, 2024 | 150.00p | 154.00p | 149.60p | 152.00p | 394,615 |
Aug 6, 2024 | 156.00p | 156.60p | 149.00p | 149.00p | 275,874 |
Aug 5, 2024 | 157.00p | 158.52p | 152.20p | 155.40p | 432,331 |
Aug 2, 2024 | 158.00p | 162.40p | 157.80p | 158.20p | 68,007 |
Aug 1, 2024 | 158.80p | 161.24p | 158.00p | 158.80p | 396,003 |
Jul 31, 2024 | 164.80p | 164.80p | 157.60p | 158.40p | 145,193 |
Jul 30, 2024 | 162.00p | 163.60p | 158.47p | 160.00p | 859,365 |
Jul 29, 2024 | 158.80p | 166.45p | 157.40p | 161.00p | 1,997,577 |
Jul 26, 2024 | 150.00p | 159.00p | 150.00p | 158.60p | 818,275 |
Jul 25, 2024 | 147.20p | 150.00p | 146.00p | 149.80p | 678,203 |
Jul 24, 2024 | 147.60p | 148.40p | 146.00p | 147.00p | 332,395 |
Jul 23, 2024 | 146.00p | 150.40p | 146.00p | 148.40p | 147,063 |
Jul 22, 2024 | 151.00p | 152.20p | 149.40p | 149.80p | 356,527 |
Jul 19, 2024 | 152.00p | 153.80p | 150.20p | 150.80p | 43,710 |
Jul 18, 2024 | 152.40p | 153.00p | 152.00p | 152.00p | 212,944 |
Jul 17, 2024 | 152.00p | 153.40p | 149.31p | 153.40p | 58,745 |
Jul 16, 2024 | 153.00p | 153.00p | 150.00p | 152.00p | 75,655 |
Jul 15, 2024 | 154.20p | 156.60p | 151.80p | 152.20p | 92,735 |
Jul 12, 2024 | 152.20p | 156.80p | 152.20p | 153.00p | 83,388 |
Jul 11, 2024 | 154.60p | 154.60p | 148.40p | 152.20p | 300,265 |
Jul 10, 2024 | 150.20p | 150.20p | 149.00p | 150.00p | 121,296 |
Receive our
daily news email
Subscribe to the latest investing news by entering your email address below
You can opt out at any time.
For five days a week you will get
- The latest company news
- Insight into investment trends
- Round-up of director's buys and sells
- Articles from Shares magazine
Plus more useful investment content and occasional promotional offers.
Market Overview
UK 350 Risers and Fallers
Risers
Company | Price | % Chg |
---|---|---|
Bytes Technology Group PLC | 511.50 | 7.78 |
Trustpilot Group PLC | 234.50 | 7.32 |
Babcock International Group PLC | 498.20 | 7.09 |
Coats Group PLC | 104.20 | 6.44 |
International Workplace Group PLC | 179.50 | 5.90 |
Rolls-Royce Holdings PLC | 525.00 | 5.85 |
Fallers
Company | Price | % Chg |
---|---|---|
Close Brothers Group PLC | 498.00 | -5.59 |
Ig Group Holdings PLC | 918.00 | -3.06 |
Drax Group PLC | 621.50 | -3.04 |
Sse PLC | 1,942.00 | -2.73 |
National Grid PLC | 1,023.00 | -2.62 |
Vodafone Group PLC | 76.16 | -2.46 |
Risers/fallers data from previous trading day. Today's data available from 8:15am.