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 | -1.6 | -1.19940029985 | 133.4 | 135 | 128 | 620630 | 131.79894984 | DE |
| 4 | -6.2 | -4.49275362319 | 138 | 141.6 | 124.4 | 725986 | 134.00113929 | DE |
| 12 | -22.4 | -14.5265888457 | 154.2 | 157 | 124.4 | 662037 | 141.37232627 | DE |
| 26 | -29.2 | -18.1366459627 | 161 | 173.6 | 124.4 | 545196 | 149.49974439 | DE |
| 52 | -11.2 | -7.83216783217 | 143 | 183.6 | 124.4 | 461592 | 152.73917961 | DE |
| 156 | -59.2 | -30.9947643979 | 191 | 242 | 81.9 | 485996 | 140.71797629 | DE |
| 260 | -158.2 | -54.5517241379 | 290 | 339.5 | 81.9 | 470016 | 186.19387387 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1731951000 | 131.8 | -1.2 | -0.90 | 135 | 135 | 131 | 53585 |
| 1731691800 | 133 | 0.8 | 0.61 | 132.6 | 135 | 132.6 | 143037 |
| 1731605400 | 132.19999 | 4 | 3.12 | 128.8 | 133.8 | 128.8 | 2478640 |
| 1731519000 | 128.19999 | -0.8 | -0.62 | 128 | 129.8 | 128 | 216366 |
| 1731432600 | 129 | -3.4 | -2.57 | 132 | 132.19999 | 129 | 160737 |
| 1731346200 | 132.4 | 0.2 | 0.15 | 133.4 | 133.8 | 132 | 104370 |
| 1731087000 | 132.19999 | -1 | -0.75 | 133 | 133 | 130 | 356895 |
| 1731000600 | 133.19999 | 0.6 | 0.45 | 132.4 | 134.19999 | 132.4 | 60429 |
| 1730914200 | 132.6 | -2.4 | -1.78 | 140.8 | 140.8 | 132 | 330253 |
| 1730827800 | 135 | -2.4 | -1.75 | 141.6 | 141.6 | 135 | 827705 |
| 1730741400 | 137.4 | 0.6 | 0.44 | 135.4 | 138 | 135.4 | 281684 |
| 1730482200 | 136.8 | 0 | 0.00 | 140 | 140 | 136.19999 | 477070 |
| 1730395800 | 136.8 | -2.2 | -1.58 | 135.8 | 137.6 | 135 | 346619 |
| 1730309400 | 139 | 9 | 6.92 | 130 | 140 | 129.19999 | 1683476 |
| 1730223000 | 130 | -2 | -1.52 | 130 | 133.4 | 129.4 | 1164502 |
| 1730136600 | 132 | -3.4 | -2.51 | 137.6 | 137.6 | 132 | 216693 |
| 1729873800 | 135.4 | -0.6 | -0.44 | 136.19999 | 136.4 | 133.4 | 1176663 |
| 1729787400 | 136 | 1.4 | 1.04 | 134.6 | 137.4 | 134 | 331165 |
| 1729701000 | 134.6 | 2.4 | 1.82 | 132 | 135.8 | 132 | 1021723 |
| 1729614600 | 132.19999 | -5.2 | -3.78 | 136.8 | 136.8 | 124.4 | 2504297 |
| 1729528200 | 137.4 | -2.6 | -1.86 | 138 | 140.8 | 136 | 637393 |
| 1729269000 | 140 | -0.8 | -0.57 | 143 | 143 | 139.8 | 1076037 |
| 1729182600 | 140.8 | -1.2 | -0.85 | 141.4 | 142.19999 | 140.4 | 1182498 |
| 1729096200 | 142 | 1 | 0.71 | 143.6 | 143.6 | 140 | 776347 |
| 1729009800 | 141 | 1.4 | 1.00 | 140 | 142 | 139.4 | 1889870 |
| 1728923400 | 139.6 | -1.4 | -0.99 | 140.4 | 140.4 | 137.6 | 449636 |
| 1728664200 | 141 | -1 | -0.70 | 140.8 | 141 | 140.6 | 29293 |
| 1728577800 | 142 | 0.2 | 0.14 | 141.6 | 142 | 140.6 | 35134 |
| 1728491400 | 141.8 | 1 | 0.71 | 141.4 | 142.6 | 140.19999 | 121422 |
| 1728405000 | 140.8 | -0.4 | -0.28 | 141 | 141.19999 | 140.19999 | 208937 |
| 1728318600 | 141.19999 | -0.4 | -0.28 | 141.8 | 141.8 | 140.19999 | 153016 |
| 1728059400 | 141.6 | 2 | 1.43 | 139.19999 | 142.6 | 139.19999 | 171516 |
| 1727973000 | 139.6 | 0.6 | 0.43 | 138.4 | 140.8 | 138.19999 | 261221 |
| 1727886600 | 139 | -1 | -0.71 | 139.4 | 140.6 | 139 | 293651 |
| 1727800200 | 140 | -1.6 | -1.13 | 141.8 | 142 | 140 | 57232 |
| 1727713800 | 141.6 | -1.2 | -0.84 | 141.19999 | 142.4 | 141.19999 | 49746 |
| 1727454600 | 142.8 | -0.6 | -0.42 | 143.4 | 143.4 | 142 | 161426 |
| 1727368200 | 143.4 | 0 | 0.00 | 144 | 144 | 142 | 151057 |
| 1727281800 | 143.4 | -1.2 | -0.83 | 149 | 149.6 | 142.19999 | 167955 |
| 1727195400 | 144.6 | -0.4 | -0.28 | 150.8 | 150.8 | 144.6 | 125144 |
| 1727109000 | 145 | -0.8 | -0.55 | 145.4 | 146.6 | 145 | 813993 |
| 1726849800 | 145.8 | -3.2 | -2.15 | 148.4 | 148.4 | 144.4 | 281866 |
| 1726763400 | 149 | 2 | 1.36 | 149.8 | 150 | 148.4 | 1560986 |
| 1726677000 | 147 | 0 | 0.00 | 148.8 | 149 | 147 | 10147037 |
| 1726590600 | 147 | 1 | 0.68 | 146.6 | 148.4 | 146.6 | 294108 |
| 1726504200 | 146 | 1.8 | 1.25 | 145.19999 | 148 | 144.6 | 211391 |
| 1726245000 | 144.19999 | 2.8 | 1.98 | 142 | 145.19999 | 142 | 779323 |
| 1726158600 | 141.4 | -1.6 | -1.12 | 148.6 | 148.6 | 141 | 314359 |
| 1726072200 | 143 | -3.4 | -2.32 | 150.8 | 150.8 | 142.6 | 192027 |
| 1725985800 | 146.4 | -3 | -2.01 | 149 | 149 | 145.4 | 175568 |
| 1725899400 | 149.4 | 4.4 | 3.03 | 148 | 149.4 | 144 | 233680 |
| 1725640200 | 145 | -6.6 | -4.35 | 151.4 | 151.4 | 145 | 430937 |
| 1725553800 | 151.6 | -2.8 | -1.81 | 154.6 | 155 | 151.6 | 140364 |
| 1725467400 | 154.4 | 3 | 1.98 | 155.4 | 155.4 | 149.8 | 209365 |
| 1725381000 | 151.4 | -1 | -0.66 | 152.4 | 152.6 | 150 | 93359 |
| 1725294600 | 152.4 | -3.4 | -2.18 | 155.8 | 156.19999 | 151.8 | 731481 |
| 1725035400 | 155.8 | 6.2 | 4.14 | 149.8 | 157 | 149.8 | 782378 |
| 1724949000 | 149.6 | -0.2 | -0.13 | 149.6 | 151 | 149.19999 | 151156 |
| 1724862600 | 149.8 | -4.4 | -2.85 | 153.6 | 153.6 | 149 | 90216 |
| 1724776200 | 154.19999 | 0.2 | 0.13 | 154.19999 | 156 | 153.8 | 56722 |
| 1724430600 | 154 | -3 | -1.91 | 157.19999 | 157.19999 | 153.6 | 109096 |
| 1724344200 | 157 | -1 | -0.63 | 156 | 158.4 | 156 | 69531 |
| 1724257800 | 158 | -2.6 | -1.62 | 160.6 | 160.6 | 157.8 | 238998 |
| 1724171400 | 160.6 | -0.8 | -0.50 | 162.6 | 162.6 | 160 | 214211 |
| 1724085000 | 161.4 | -2.2 | -1.34 | 162.4 | 164.8 | 161.4 | 90844 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
