1. Share Prices

  2. Sabre Insurance Group PLC (SBRE)

149.80p+2.80 (+1.90%)19 Sep 2024, 08:21
Find out how to deal online from £1.50 in a SIPP, ISA or Dealing account.AJ Bell logo

Sabre Insurance Group PLC Historic Prices

 
     
Download
DateOpenHighLowCloseVolume
Sep 18, 2024148.80p149.30p147.00p147.00p5,096,497
Sep 17, 2024146.60p148.40p146.00p147.00p294,108
Sep 16, 2024145.20p148.00p144.60p146.00p211,391
Sep 13, 2024142.00p145.20p141.00p144.20p779,323
Sep 12, 2024148.60p148.60p141.00p141.40p314,359
Sep 11, 2024150.80p150.80p142.60p143.00p192,027
Sep 10, 2024149.00p150.15p145.40p146.40p245,568
Sep 9, 2024148.00p149.80p144.00p149.40p189,006
Sep 6, 2024151.40p151.40p145.00p145.00p298,937
Sep 5, 2024154.60p155.74p151.60p151.60p140,364
Sep 4, 2024155.40p155.40p149.80p154.40p209,365
Sep 3, 2024152.40p153.60p149.40p151.40p93,359
Sep 2, 2024155.80p156.93p151.80p152.40p731,481
Aug 30, 2024149.80p157.60p149.40p155.80p691,300
Aug 29, 2024149.60p151.69p149.20p149.60p151,156
Aug 28, 2024153.60p153.83p149.00p149.80p90,216
Aug 27, 2024154.20p156.00p153.80p154.20p56,722
Aug 23, 2024157.20p157.20p153.60p154.00p109,097
Aug 22, 2024156.00p158.40p156.00p157.00p69,531
Aug 21, 2024160.60p160.60p157.80p158.00p238,998
Aug 20, 2024162.60p162.60p160.00p160.60p214,211
Aug 19, 2024162.40p164.80p161.40p161.40p144,701
Aug 16, 2024166.20p166.20p163.20p163.60p32,602
Aug 15, 2024165.00p167.00p163.42p166.20p929,788
Aug 14, 2024162.40p165.00p162.40p164.60p476,164
Aug 13, 2024159.00p165.00p158.00p164.00p2,565,144
Aug 12, 2024159.00p160.00p155.40p159.00p593,234
Aug 9, 2024154.20p157.00p153.60p155.40p2,212,641
Aug 8, 2024152.00p153.60p149.00p152.80p1,925,467
Aug 7, 2024150.00p154.00p149.60p152.00p394,615
Aug 6, 2024156.00p156.60p149.00p149.00p275,874
Aug 5, 2024157.00p158.52p152.20p155.40p432,331
Aug 2, 2024158.00p162.40p157.80p158.20p68,007
Aug 1, 2024158.80p161.24p158.00p158.80p396,003
Jul 31, 2024164.80p164.80p157.60p158.40p145,193
Jul 30, 2024162.00p163.60p158.47p160.00p859,365
Jul 29, 2024158.80p166.45p157.40p161.00p1,997,577
Jul 26, 2024150.00p159.00p150.00p158.60p818,275
Jul 25, 2024147.20p150.00p146.00p149.80p678,203
Jul 24, 2024147.60p148.40p146.00p147.00p332,395
Jul 23, 2024146.00p150.40p146.00p148.40p147,063
Jul 22, 2024151.00p152.20p149.40p149.80p356,527
Jul 19, 2024152.00p153.80p150.20p150.80p43,710
Jul 18, 2024152.40p153.00p152.00p152.00p212,944
Jul 17, 2024152.00p153.40p149.31p153.40p58,745
Jul 16, 2024153.00p153.00p150.00p152.00p75,655
Jul 15, 2024154.20p156.60p151.80p152.20p92,735
Jul 12, 2024152.20p156.80p152.20p153.00p83,388
Jul 11, 2024154.60p154.60p148.40p152.20p300,265
Jul 10, 2024150.20p150.20p149.00p150.00p121,296
123456
Showing 1 to 50 of 254

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
Sharesmagazine cover

Plus more useful investment content and occasional promotional offers.

Shares Magazine Latest Issue Cover
Latest Issue:
19 Sep 2024Subscribe now

Market Overview

UK 350 Risers and Fallers

Risers

CompanyPrice% Chg
Ocado Group PLC381.709.18
Bytes Technology Group PLC501.005.56
Pz Cussons PLC91.504.57
Ao World PLC111.804.49
Anglo American PLC2,204.003.79
Watches Of Switzerland Group PLC407.223.57

Fallers

CompanyPrice% Chg
Ig Group Holdings PLC923.00-2.53
Foresight Group Holdings Limited518.00-2.26
Drax Group PLC631.00-1.56
Energean PLC890.50-1.66
Patria Private Equity Trust PLC533.04-1.29
Savills PLC1,144.00-1.21