Sabre Insurance Group
(SBRE)
Sector: Non-life Insurance
Historic Prices - up to 10 years
|
08/11/2024
|
133.00p
|
133.22p
|
130.00p
|
132.20p
|
356,895
|
|
07/11/2024
|
132.40p
|
137.40p
|
132.40p
|
133.20p
|
60,429
|
|
06/11/2024
|
140.80p
|
140.80p
|
132.00p
|
132.60p
|
330,253
|
|
05/11/2024
|
141.60p
|
141.60p
|
135.00p
|
135.00p
|
604,485
|
|
04/11/2024
|
135.40p
|
138.62p
|
135.20p
|
137.40p
|
261,684
|
|
01/11/2024
|
140.00p
|
140.00p
|
136.20p
|
136.80p
|
477,070
|
|
31/10/2024
|
135.80p
|
137.60p
|
135.00p
|
136.80p
|
346,619
|
|
30/10/2024
|
130.00p
|
140.00p
|
129.20p
|
139.00p
|
1,683,476
|
|
29/10/2024
|
130.00p
|
133.40p
|
129.40p
|
130.00p
|
1,164,071
|
|
28/10/2024
|
137.60p
|
137.60p
|
132.00p
|
132.00p
|
216,693
|
|
25/10/2024
|
136.20p
|
137.40p
|
133.40p
|
135.40p
|
1,176,663
|
|
24/10/2024
|
134.60p
|
137.40p
|
134.00p
|
134.60p
|
313,942
|
|
23/10/2024
|
132.00p
|
135.80p
|
130.48p
|
134.60p
|
1,021,723
|
|
22/10/2024
|
136.80p
|
137.00p
|
124.40p
|
132.20p
|
2,462,835
|
|
21/10/2024
|
138.00p
|
141.80p
|
135.44p
|
137.40p
|
637,393
|
|
18/10/2024
|
143.00p
|
143.40p
|
139.80p
|
140.00p
|
1,076,037
|
|
17/10/2024
|
141.40p
|
142.20p
|
140.40p
|
140.80p
|
1,176,905
|
|
16/10/2024
|
143.60p
|
143.60p
|
140.00p
|
142.00p
|
776,347
|
|
15/10/2024
|
140.00p
|
142.40p
|
139.40p
|
141.00p
|
1,889,870
|
|
14/10/2024
|
140.40p
|
140.40p
|
137.60p
|
139.60p
|
449,637
|
|
11/10/2024
|
140.80p
|
141.60p
|
140.20p
|
141.00p
|
29,293
|
|
10/10/2024
|
141.60p
|
142.00p
|
140.60p
|
141.80p
|
35,134
|
|
09/10/2024
|
141.40p
|
147.80p
|
140.20p
|
141.80p
|
121,422
|
|
08/10/2024
|
141.00p
|
141.30p
|
140.20p
|
140.80p
|
208,937
|
|
07/10/2024
|
141.80p
|
141.80p
|
140.20p
|
141.20p
|
153,016
|
|
04/10/2024
|
139.20p
|
142.60p
|
139.20p
|
141.60p
|
171,516
|
|
03/10/2024
|
138.40p
|
141.60p
|
138.20p
|
139.60p
|
261,221
|
|
02/10/2024
|
139.40p
|
140.60p
|
138.85p
|
139.00p
|
293,651
|
|
01/10/2024
|
141.80p
|
142.00p
|
139.96p
|
140.00p
|
57,232
|
|
30/09/2024
|
141.20p
|
142.60p
|
141.20p
|
141.60p
|
49,747
|
|
27/09/2024
|
143.40p
|
143.40p
|
142.00p
|
142.80p
|
161,426
|
|
26/09/2024
|
144.00p
|
150.20p
|
142.00p
|
143.40p
|
151,057
|
|
25/09/2024
|
149.00p
|
150.40p
|
142.20p
|
143.40p
|
167,955
|
|
24/09/2024
|
150.80p
|
150.80p
|
144.60p
|
144.60p
|
125,144
|
|
23/09/2024
|
145.40p
|
147.70p
|
145.00p
|
145.00p
|
813,993
|
|
20/09/2024
|
148.40p
|
148.46p
|
144.40p
|
145.80p
|
281,866
|
|
19/09/2024
|
149.80p
|
150.00p
|
148.31p
|
149.00p
|
930,986
|
|
18/09/2024
|
148.80p
|
149.30p
|
147.00p
|
147.00p
|
5,096,498
|
|
17/09/2024
|
146.60p
|
148.40p
|
146.00p
|
147.00p
|
294,108
|
|
16/09/2024
|
145.20p
|
148.00p
|
144.60p
|
146.00p
|
211,391
|
|
13/09/2024
|
142.00p
|
145.20p
|
141.00p
|
141.40p
|
779,323
|
|
12/09/2024
|
148.60p
|
148.60p
|
141.00p
|
143.00p
|
314,359
|
|
11/09/2024
|
150.80p
|
150.80p
|
142.60p
|
146.40p
|
192,027
|
|
10/09/2024
|
149.00p
|
150.15p
|
145.40p
|
146.40p
|
175,568
|
|
09/09/2024
|
148.00p
|
149.80p
|
144.00p
|
149.40p
|
189,006
|
|
06/09/2024
|
151.40p
|
151.40p
|
145.00p
|
145.00p
|
298,937
|
|
05/09/2024
|
154.60p
|
155.74p
|
151.60p
|
151.60p
|
140,364
|
|
04/09/2024
|
155.40p
|
155.40p
|
149.80p
|
154.40p
|
209,365
|
|
03/09/2024
|
152.40p
|
153.60p
|
149.40p
|
151.40p
|
93,359
|
|
02/09/2024
|
155.80p
|
156.93p
|
151.80p
|
155.80p
|
731,481
|
|
30/08/2024
|
149.80p
|
157.60p
|
149.40p
|
155.80p
|
641,300
|
|
29/08/2024
|
149.60p
|
151.69p
|
149.20p
|
149.60p
|
151,156
|
|
28/08/2024
|
153.60p
|
153.83p
|
149.00p
|
149.80p
|
90,216
|
|
27/08/2024
|
154.20p
|
156.00p
|
153.80p
|
154.20p
|
56,722
|
|
26/08/2024
|
156.00p
|
158.40p
|
156.00p
|
157.00p
|
69,531
|
|
23/08/2024
|
156.00p
|
158.40p
|
156.00p
|
157.00p
|
69,531
|
|
22/08/2024
|
156.00p
|
158.40p
|
156.00p
|
157.00p
|
69,531
|
|
21/08/2024
|
160.60p
|
160.60p
|
157.80p
|
158.00p
|
238,998
|
|
20/08/2024
|
162.60p
|
162.60p
|
160.00p
|
160.60p
|
214,211
|
|
19/08/2024
|
162.40p
|
164.80p
|
161.40p
|
161.40p
|
90,844
|
|
16/08/2024
|
166.20p
|
166.20p
|
163.20p
|
163.60p
|
32,602
|
|
15/08/2024
|
165.00p
|
167.00p
|
163.42p
|
166.20p
|
870,672
|
|
14/08/2024
|
162.40p
|
165.00p
|
162.40p
|
164.60p
|
476,164
|
|
13/08/2024
|
159.00p
|
165.00p
|
158.00p
|
164.00p
|
2,565,144
|
|
12/08/2024
|
159.00p
|
160.00p
|
155.40p
|
159.00p
|
593,234
|
|
09/08/2024
|
154.20p
|
157.00p
|
153.60p
|
155.40p
|
2,212,641
|
|
08/08/2024
|
152.00p
|
153.60p
|
149.00p
|
152.80p
|
1,925,467
|
|
07/08/2024
|
150.00p
|
154.00p
|
149.60p
|
152.00p
|
269,615
|
|
06/08/2024
|
156.00p
|
156.60p
|
149.00p
|
149.00p
|
275,874
|
|
05/08/2024
|
157.00p
|
158.52p
|
152.20p
|
155.40p
|
432,332
|
|
02/08/2024
|
158.00p
|
162.40p
|
157.80p
|
158.20p
|
68,007
|
|
01/08/2024
|
158.80p
|
161.24p
|
158.00p
|
158.80p
|
396,003
|
|
31/07/2024
|
164.80p
|
164.80p
|
157.60p
|
158.40p
|
145,193
|
|
30/07/2024
|
162.00p
|
163.60p
|
158.47p
|
160.00p
|
859,365
|
|
29/07/2024
|
158.80p
|
166.45p
|
157.40p
|
161.00p
|
1,688,373
|
|
26/07/2024
|
150.00p
|
159.00p
|
150.00p
|
149.80p
|
818,275
|
|
25/07/2024
|
147.20p
|
150.00p
|
146.00p
|
149.80p
|
678,203
|
|
24/07/2024
|
147.60p
|
148.40p
|
146.00p
|
147.00p
|
332,395
|
|
23/07/2024
|
146.00p
|
150.40p
|
146.00p
|
148.40p
|
147,063
|
|
22/07/2024
|
151.00p
|
152.20p
|
149.40p
|
149.80p
|
356,527
|
|
19/07/2024
|
152.00p
|
153.80p
|
150.20p
|
150.80p
|
43,710
|
|
18/07/2024
|
152.40p
|
153.00p
|
152.00p
|
152.00p
|
212,944
|
|
17/07/2024
|
152.00p
|
153.40p
|
149.31p
|
153.40p
|
58,745
|
|
16/07/2024
|
153.00p
|
153.00p
|
150.00p
|
152.00p
|
75,655
|
|
15/07/2024
|
154.20p
|
156.60p
|
151.80p
|
152.20p
|
92,735
|
|
12/07/2024
|
152.20p
|
156.80p
|
152.20p
|
153.00p
|
83,388
|
|
11/07/2024
|
154.60p
|
154.60p
|
148.40p
|
152.20p
|
300,265
|
|
10/07/2024
|
150.20p
|
150.20p
|
149.00p
|
150.00p
|
121,296
|
|
09/07/2024
|
153.00p
|
153.50p
|
149.20p
|
150.00p
|
57,429
|
|
08/07/2024
|
149.00p
|
149.80p
|
148.74p
|
149.20p
|
188,621
|
|
05/07/2024
|
152.80p
|
152.80p
|
148.60p
|
149.40p
|
57,480
|
|
04/07/2024
|
148.20p
|
150.60p
|
147.40p
|
148.60p
|
114,771
|
|
03/07/2024
|
150.00p
|
151.40p
|
150.00p
|
150.00p
|
90,667
|
|
02/07/2024
|
152.00p
|
152.00p
|
149.60p
|
150.80p
|
78,500
|
|
01/07/2024
|
150.00p
|
152.20p
|
149.60p
|
149.60p
|
1,798,753
|
|
28/06/2024
|
150.20p
|
152.00p
|
150.00p
|
150.40p
|
36,762
|
|
27/06/2024
|
153.00p
|
153.60p
|
150.00p
|
150.60p
|
68,097
|
|
26/06/2024
|
154.00p
|
154.35p
|
151.80p
|
152.00p
|
185,726
|
|
25/06/2024
|
156.00p
|
156.65p
|
153.80p
|
154.40p
|
112,759
|
|
24/06/2024
|
159.00p
|
159.00p
|
156.00p
|
156.00p
|
299,519
|
|
21/06/2024
|
157.80p
|
158.20p
|
156.00p
|
157.00p
|
148,289
|
|
20/06/2024
|
159.00p
|
159.00p
|
157.40p
|
158.60p
|
193,594
|
|
19/06/2024
|
158.00p
|
159.00p
|
157.20p
|
159.00p
|
195,998
|
|
18/06/2024
|
159.20p
|
159.80p
|
157.80p
|
157.80p
|
189,108
|
|
17/06/2024
|
159.80p
|
160.00p
|
158.00p
|
159.40p
|
38,580
|
|
14/06/2024
|
160.00p
|
161.00p
|
158.00p
|
159.40p
|
170,859
|
|
13/06/2024
|
161.00p
|
161.67p
|
158.40p
|
158.40p
|
148,710
|
|
12/06/2024
|
160.00p
|
161.40p
|
160.00p
|
161.40p
|
60,723
|
|
11/06/2024
|
163.00p
|
163.20p
|
159.62p
|
160.00p
|
107,260
|
|
10/06/2024
|
162.60p
|
164.12p
|
162.00p
|
162.80p
|
51,588
|
|
07/06/2024
|
162.80p
|
165.60p
|
162.80p
|
163.00p
|
122,344
|
|
06/06/2024
|
167.00p
|
173.60p
|
162.80p
|
162.80p
|
212,685
|
|
05/06/2024
|
169.60p
|
169.60p
|
165.20p
|
165.20p
|
305,140
|
|
04/06/2024
|
167.00p
|
167.40p
|
164.80p
|
165.60p
|
2,331,077
|
|
03/06/2024
|
168.00p
|
173.20p
|
167.80p
|
167.80p
|
94,457
|
|
31/05/2024
|
169.40p
|
170.80p
|
168.60p
|
168.60p
|
158,533
|
|
30/05/2024
|
172.00p
|
172.60p
|
163.91p
|
169.00p
|
298,606
|
|
29/05/2024
|
170.20p
|
171.80p
|
168.60p
|
169.40p
|
175,820
|
|
28/05/2024
|
171.80p
|
172.80p
|
170.00p
|
171.80p
|
214,967
|
|
27/05/2024
|
173.00p
|
173.00p
|
171.00p
|
171.80p
|
435,979
|
|
24/05/2024
|
173.00p
|
173.00p
|
171.00p
|
171.80p
|
435,979
|
|
23/05/2024
|
171.20p
|
173.60p
|
166.00p
|
172.60p
|
2,221,758
|
|
22/05/2024
|
166.60p
|
167.80p
|
166.00p
|
166.60p
|
835,704
|
|
21/05/2024
|
168.00p
|
168.60p
|
166.00p
|
167.00p
|
727,153
|
|
20/05/2024
|
161.00p
|
167.20p
|
160.00p
|
167.20p
|
811,500
|
|
17/05/2024
|
162.00p
|
163.00p
|
160.00p
|
160.80p
|
350,795
|
|
16/05/2024
|
161.00p
|
162.20p
|
160.16p
|
162.20p
|
508,320
|
|
15/05/2024
|
155.80p
|
161.00p
|
154.80p
|
161.00p
|
5,480,129
|
|
14/05/2024
|
155.40p
|
155.40p
|
153.60p
|
155.40p
|
2,014,783
|
|
13/05/2024
|
157.10p
|
157.21p
|
154.19p
|
155.40p
|
272,059
|
|
10/05/2024
|
154.00p
|
155.40p
|
150.85p
|
155.20p
|
3,473,337
|