Sabre Insurance Group PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-11-11 | 126.20 | 129.40 | 124.30 | 125.60 | 115.08 | 553,505 |
| 2025-11-10 | 127.60 | 130.00 | 126.40 | 127.40 | 116.73 | 115,279 |
| 2025-11-07 | 129.60 | 133.40 | 125.36 | 126.60 | 116.00 | 330,032 |
| 2025-11-06 | 131.00 | 132.00 | 128.78 | 129.60 | 118.74 | 98,024 |
| 2025-11-05 | 131.80 | 132.40 | 130.20 | 130.80 | 119.84 | 269,364 |
| 2025-11-04 | 135.20 | 138.80 | 129.20 | 130.60 | 119.66 | 259,475 |
| 2025-11-03 | 138.80 | 138.80 | 131.60 | 133.00 | 121.86 | 173,027 |
| 2025-10-31 | 139.60 | 139.60 | 132.80 | 134.00 | 122.78 | 181,399 |
| 2025-10-30 | 138.60 | 138.60 | 132.65 | 134.80 | 123.51 | 85,158 |
| 2025-10-29 | 138.80 | 138.80 | 132.20 | 133.60 | 122.41 | 222,009 |
| 2025-10-28 | 135.20 | 137.40 | 133.00 | 133.40 | 122.23 | 104,054 |
| 2025-10-27 | 137.00 | 138.60 | 134.80 | 135.60 | 124.24 | 149,213 |
| 2025-10-24 | 135.20 | 135.80 | 133.40 | 135.40 | 124.06 | 138,215 |
| 2025-10-23 | 132.00 | 136.60 | 131.80 | 134.60 | 123.33 | 253,156 |
← NewerPage 5 of 5 · 254 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.