Sabre Insurance Group PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2021-10-27 | 195.60 | 198.80 | 195.40 | 198.00 | 141.27 | 164,471 |
| 2021-10-26 | 197.00 | 204.50 | 195.60 | 197.80 | 141.13 | 201,948 |
| 2021-10-25 | 195.00 | 201.99 | 195.00 | 195.60 | 139.56 | 480,752 |
| 2021-10-22 | 202.50 | 204.50 | 194.80 | 195.80 | 139.70 | 123,123 |
| 2021-10-21 | 202.50 | 203.00 | 193.40 | 203.00 | 144.84 | 302,293 |
| 2021-10-20 | 201.00 | 203.00 | 195.00 | 196.20 | 139.99 | 378,925 |
| 2021-10-19 | 206.50 | 210.00 | 200.00 | 201.00 | 143.41 | 159,318 |
| 2021-10-18 | 197.00 | 207.00 | 196.80 | 206.50 | 147.34 | 653,109 |
| 2021-10-15 | 193.00 | 199.50 | 193.00 | 198.00 | 141.27 | 1,590,200 |
| 2021-10-14 | 190.40 | 197.40 | 187.00 | 196.00 | 139.85 | 1,318,120 |
← NewerPage 22 of 22 · 1,270 trading days
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-08-20 | 0.0410 GBP |
| 2026-04-23 | 0.1010 GBP |
| 2025-08-21 | 0.0340 GBP |
| 2025-04-17 | 0.1130 GBP |
| 2024-08-22 | 0.0170 GBP |
| 2024-04-25 | 0.0810 GBP |
| 2023-08-17 | 0.0090 GBP |
| 2023-04-20 | 0.0170 GBP |
| 2022-08-18 | 0.0280 GBP |
| 2022-04-28 | 0.0930 GBP |
| 2021-08-19 | 0.0370 GBP |
| 2021-04-22 | 0.1170 GBP |
| 2020-08-06 | 0.0950 GBP |
| 2020-04-23 | 0.0810 GBP |
| 2019-08-22 | 0.0470 GBP |
| 2019-04-25 | 0.1280 GBP |
Open, high, low and close are as traded (GBX). Adjusted close accounts for splits and dividends. Educational only, not financial advice.