Sabre Insurance Group Plc (SBRE)
LSE
News
Market Data
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -2.4 | -1.49068322981 | 161 | 161.6 | 157.4 | 148651 | 158.6873478 | DE |
| 4 | -12.6 | -7.35981308411 | 171.2 | 173.6 | 157.4 | 396536 | 167.56189615 | DE |
| 12 | -16.6 | -9.47488584475 | 175.2 | 180 | 150 | 606311 | 161.87329555 | DE |
| 26 | 9.6 | 6.44295302013 | 149 | 183.6 | 143 | 429210 | 160.23938664 | DE |
| 52 | 22.2 | 16.275659824 | 136.4 | 183.6 | 124.6 | 333760 | 155.73199721 | DE |
| 156 | -103.4 | -39.465648855 | 262 | 272 | 81.9 | 475662 | 151.51089862 | DE |
| 260 | -103.4 | -39.465648855 | 262 | 339.5 | 81.9 | 447477 | 195.66797587 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1718901000 | 158.6 | -0.4 | -0.25 | 159 | 159 | 157.4 | 193594 |
| 1718814600 | 159 | 1.2 | 0.76 | 158 | 159 | 157.8 | 195997 |
| 1718728200 | 157.8 | -1.6 | -1.00 | 159.19999 | 159.8 | 157.8 | 189108 |
| 1718641800 | 159.4 | 0 | 0.00 | 159.8 | 160 | 159 | 38580 |
| 1718382600 | 159.4 | 1 | 0.63 | 160 | 161 | 158 | 170859 |
| 1718296200 | 158.4 | -3 | -1.86 | 161 | 161.6 | 158.4 | 148710 |
| 1718209800 | 161.4 | 1.4 | 0.88 | 160 | 161.4 | 160 | 60723 |
| 1718123400 | 160 | -2.8 | -1.72 | 163 | 163.19999 | 159.8 | 107259 |
| 1718037000 | 162.8 | -0.2 | -0.12 | 162.6 | 163.4 | 162 | 51588 |
| 1717777800 | 163 | 0.2 | 0.12 | 162.8 | 165 | 162.8 | 122343 |
| 1717691400 | 162.8 | -2.4 | -1.45 | 167 | 167 | 162.8 | 212685 |
| 1717605000 | 165.19999 | -0.4 | -0.24 | 169.6 | 169.6 | 165.19999 | 305140 |
| 1717518600 | 165.6 | -2.2 | -1.31 | 167 | 167 | 164.8 | 2331077 |
| 1717432200 | 167.8 | -0.8 | -0.47 | 168 | 169.4 | 167.8 | 94457 |
| 1717173000 | 168.6 | -0.4 | -0.24 | 169.4 | 170.4 | 168.6 | 158533 |
| 1717086600 | 169 | -0.4 | -0.24 | 172 | 172.6 | 169 | 298606 |
| 1717000200 | 169.4 | -2.4 | -1.40 | 170.2 | 171.6 | 168.6 | 175820 |
| 1716913800 | 171.8 | 0 | 0.00 | 171.8 | 172.6 | 171.4 | 214967 |
| 1716568200 | 171.8 | -0.8 | -0.46 | 173 | 173 | 171.6 | 435979 |
| 1716481800 | 172.6 | 6 | 3.60 | 171.2 | 173.6 | 166 | 2221758 |
| 1716395400 | 166.6 | -0.4 | -0.24 | 166.6 | 167.8 | 166 | 835704 |
| 1716309000 | 167 | -0.2 | -0.12 | 168 | 168.6 | 166.4 | 727153 |
| 1716222600 | 167.19999 | 6.4 | 3.98 | 161 | 167.19999 | 160.19999 | 811500 |
| 1715963400 | 160.8 | -1.4 | -0.86 | 162 | 163 | 160 | 415795 |
| 1715877000 | 162.19999 | 1.2 | 0.75 | 161 | 162.19999 | 160.8 | 508320 |
| 1715790600 | 161 | 5.8 | 3.74 | 155.8 | 161 | 154.8 | 5480129 |
| 1715704200 | 155.19999 | -0.2 | -0.13 | 155.4 | 155.4 | 153.6 | 3099621 |
| 1715617800 | 155.4 | 0.2 | 0.13 | 157.1 | 157.1 | 154.6 | 272059 |
| 1715358600 | 155.19999 | 2.2 | 1.44 | 154 | 155.4 | 151 | 3473337 |
| 1715272200 | 153 | -0.8 | -0.52 | 153.8 | 154 | 151.6 | 587902 |
| 1715185800 | 153.8 | -0.8 | -0.52 | 151.6 | 156 | 151.6 | 176622 |
| 1715099400 | 154.6 | -1.4 | -0.90 | 157.8 | 157.8 | 150 | 5372438 |
| 1714753800 | 156 | -2 | -1.27 | 159 | 159 | 156 | 104781 |
| 1714667400 | 158 | -1.6 | -1.00 | 161 | 161 | 158 | 261989 |
| 1714581000 | 159.6 | -1.2 | -0.75 | 161 | 161 | 159 | 74971 |
| 1714494600 | 160.8 | -3.2 | -1.95 | 164.8 | 166 | 155 | 210698 |
| 1714408200 | 164 | 1.6 | 0.99 | 162 | 164.8 | 162 | 93733 |
| 1714149000 | 162.4 | 0 | 0.00 | 162.4 | 162.4 | 162.4 | 33706 |
| 1714062600 | 162.4 | -7.2 | -4.25 | 163 | 164.6 | 162 | 55501 |
| 1713976200 | 169.6 | -2.6 | -1.51 | 168 | 172.8 | 168 | 307226 |
| 1713889800 | 172.2 | -2.4 | -1.37 | 173 | 173 | 169.4 | 140242 |
| 1713803400 | 174.6 | 6.6 | 3.93 | 171 | 174.6 | 170 | 51653 |
| 1713544200 | 168 | -2 | -1.18 | 170 | 171 | 168 | 1053683 |
| 1713457800 | 170 | -0.8 | -0.47 | 170 | 170 | 170 | 49106 |
| 1713371400 | 170.8 | 0.8 | 0.47 | 170 | 171.4 | 170 | 74519 |
| 1713285000 | 170 | -2 | -1.16 | 170 | 173 | 170 | 211905 |
| 1713198600 | 172 | 0 | 0.00 | 170.6 | 172.6 | 170.6 | 39034 |
| 1712939400 | 172 | 0.4 | 0.23 | 172.2 | 174.2 | 170 | 88605 |
| 1712853000 | 171.6 | -0.2 | -0.12 | 172.2 | 174.4 | 170 | 124046 |
| 1712766600 | 171.8 | -1.2 | -0.69 | 174 | 174.8 | 171.8 | 95457 |
| 1712680200 | 173 | -4.8 | -2.70 | 176.8 | 178 | 173 | 91538 |
| 1712593800 | 177.8 | -0.8 | -0.45 | 178 | 179 | 176.2 | 77045 |
| 1712334600 | 178.6 | -1.2 | -0.67 | 178 | 180 | 178 | 101189 |
| 1712248200 | 179.8 | 1 | 0.56 | 180 | 180 | 178 | 69755 |
| 1712161800 | 178.8 | 0.6 | 0.34 | 175 | 178.8 | 175 | 793502 |
| 1712075400 | 178.2 | -1.2 | -0.67 | 179 | 179 | 175.2 | 358040 |
| 1711647000 | 179.4 | -0.2 | -0.11 | 175.2 | 179.4 | 175.2 | 96727 |
| 1711560600 | 179.6 | 5.6 | 3.22 | 177.4 | 179.6 | 174.6 | 138609 |
| 1711474200 | 174 | -4 | -2.25 | 178 | 179.2 | 173 | 110793 |
| 1711387800 | 178 | -1.4 | -0.78 | 182.6 | 182.6 | 176 | 127921 |
| 1711128600 | 179.4 | 0 | 0.00 | 180.6 | 180.6 | 176.4 | 152492 |
| 1711042200 | 179.4 | -2.2 | -1.21 | 182 | 183.6 | 177.6 | 232526 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
