Sabre Insurance Group Plc (SBRE)
LSE
News
Market Data
Register for streaming realtime charts, analysis tools, and prices.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -5.6 | -3.77358490566 | 148.4 | 150.8 | 142 | 308003 | 144.78248004 | DE |
| 4 | -7 | -4.67289719626 | 149.8 | 157 | 141 | 891819 | 147.43838722 | DE |
| 12 | -10 | -6.5445026178 | 152.8 | 167 | 141 | 604403 | 152.38040176 | DE |
| 26 | -34.6 | -19.503945885 | 177.4 | 180 | 141 | 574221 | 156.8114495 | DE |
| 52 | -10.2 | -6.66666666667 | 153 | 183.6 | 138 | 407781 | 156.24288892 | DE |
| 156 | -76.7 | -34.9430523918 | 219.5 | 242 | 81.9 | 475861 | 143.81333431 | DE |
| 260 | -137.7 | -49.0909090909 | 280.5 | 339.5 | 81.9 | 458402 | 190.00440614 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 1723825800 | 163.6 | -2.6 | -1.56 | 166.19999 | 166.19999 | 163.19999 | 32601 |
| 1723739400 | 166.19999 | 1.6 | 0.97 | 165 | 167 | 164.19999 | 870672 |
| 1723653000 | 164.6 | 0.6 | 0.37 | 162.4 | 165 | 162.4 | 476163 |
| 1723566600 | 164 | 5 | 3.14 | 159 | 165 | 159 | 2565144 |
| 1723480200 | 159 | 3.6 | 2.32 | 159 | 160 | 155.4 | 593234 |
| 1723221000 | 155.4 | 2.6 | 1.70 | 154.19999 | 157 | 154 | 2212641 |
| 1723134600 | 152.8 | 0.8 | 0.53 | 152 | 153.6 | 149 | 2185467 |
| 1723048200 | 152 | 3 | 2.01 | 150 | 154 | 149.6 | 269615 |
| 1722961800 | 149 | -6.4 | -4.12 | 156 | 156 | 149 | 275874 |
| 1722875400 | 155.4 | -2.8 | -1.77 | 157 | 157.6 | 152.19999 | 432331 |
| 1722616200 | 158.19999 | -0.6 | -0.38 | 158 | 159.19999 | 157.8 | 68007 |
| 1722529800 | 158.8 | 0.4 | 0.25 | 158.8 | 159.8 | 158 | 396003 |
| 1722443400 | 158.4 | -1.6 | -1.00 | 164.8 | 164.8 | 157.6 | 145193 |
| 1722357000 | 160 | -1 | -0.62 | 162 | 162 | 158.6 | 859365 |
| 1722270600 | 161 | 2.4 | 1.51 | 158.8 | 166 | 158 | 1787577 |
| 1722011400 | 158.6 | 8.8 | 5.87 | 150 | 159 | 150 | 818275 |
| 1721925000 | 149.8 | 2.8 | 1.90 | 147.19999 | 150 | 146.19999 | 686197 |
| 1721838600 | 147 | -1.4 | -0.94 | 147.6 | 148 | 146 | 332395 |
| 1721752200 | 148.4 | -1.4 | -0.93 | 146 | 150.4 | 146 | 147063 |
| 1721665800 | 149.8 | -1 | -0.66 | 151 | 151 | 149.4 | 356527 |
| 1721406600 | 150.8 | -1.2 | -0.79 | 152 | 153 | 150.6 | 43710 |
| 1721320200 | 152 | -1.4 | -0.91 | 152.4 | 153 | 152 | 212944 |
| 1721233800 | 153.4 | 1.4 | 0.92 | 152 | 153.4 | 151 | 58745 |
| 1721147400 | 152 | -0.2 | -0.13 | 153 | 153 | 150 | 75655 |
| 1721061000 | 152.19999 | -0.8 | -0.52 | 154.19999 | 154.4 | 151.8 | 92735 |
| 1720801800 | 153 | 0.8 | 0.53 | 152.19999 | 153 | 152.19999 | 83388 |
| 1720715400 | 152.19999 | 2.2 | 1.47 | 154.6 | 154.6 | 149.8 | 300265 |
| 1720629000 | 150 | 0 | 0.00 | 150.19999 | 150.19999 | 149 | 121296 |
| 1720542600 | 150 | 0.8 | 0.54 | 153 | 153 | 150 | 57429 |
| 1720456200 | 149.19999 | -0.2 | -0.13 | 149 | 149.8 | 148.8 | 188621 |
| 1720197000 | 149.4 | 0.8 | 0.54 | 152.8 | 152.8 | 148.6 | 57480 |
| 1720110600 | 148.6 | -1.4 | -0.93 | 148.19999 | 150 | 147.4 | 114771 |
| 1720024200 | 150 | -0.8 | -0.53 | 150 | 150.8 | 150 | 137501 |
| 1719937800 | 150.8 | 1.2 | 0.80 | 152 | 152 | 149.6 | 78500 |
| 1719851400 | 149.6 | -0.8 | -0.53 | 150 | 152.19999 | 149.6 | 1798753 |
| 1719592200 | 150.4 | -0.2 | -0.13 | 150.19999 | 152 | 150 | 36762 |
| 1719505800 | 150.6 | -1.4 | -0.92 | 153 | 153.6 | 150 | 68097 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
