Sabre Insurance Group PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-05-06 | 144.20 | 151.00 | 144.20 | 150.00 | 146.50 | 651,213 |
| 2026-05-05 | 150.40 | 156.20 | 147.00 | 148.20 | 144.74 | 2,267,617 |
| 2026-05-01 | 150.00 | 155.40 | 147.42 | 150.00 | 146.50 | 1,184,501 |
| 2026-04-30 | 150.00 | 152.60 | 147.60 | 151.40 | 147.87 | 1,148,189 |
| 2026-04-29 | 153.20 | 153.80 | 149.20 | 149.80 | 146.31 | 965,662 |
| 2026-04-28 | 153.40 | 156.00 | 151.80 | 152.40 | 148.85 | 369,391 |
| 2026-04-27 | 153.00 | 155.80 | 150.00 | 151.60 | 148.06 | 342,309 |
| 2026-04-24 | 156.40 | 156.40 | 148.49 | 152.00 | 148.46 | 476,483 |
← NewerPage 3 of 3 · 128 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.