Sabre Insurance Group Plc (SBRE)
LSE
News
Market Data
Register for real-time alerts, custom portfolio, and market movers
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.2 | -0.159489633174 | 125.4 | 137.8 | 124 | 1313501 | 130.10609091 | DE |
| 4 | -7.4 | -5.58069381599 | 132.6 | 137.8 | 123 | 761022 | 128.11506535 | DE |
| 12 | -17.4 | -12.2019635344 | 142.6 | 142.6 | 123 | 477415 | 130.59117247 | DE |
| 26 | -20.2 | -13.8927097662 | 145.4 | 150.8 | 123 | 590134 | 133.92826043 | DE |
| 52 | -56.8 | -31.2087912088 | 182 | 183.6 | 123 | 579680 | 145.35865521 | DE |
| 156 | -84.8 | -40.380952381 | 210 | 242 | 81.9 | 519427 | 135.9085852 | DE |
| 260 | -96.3 | -43.4762979684 | 221.5 | 319.5 | 81.9 | 477612 | 173.49584432 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1742578200 | 125.2 | -5.2 | -3.99 | 130 | 130.4 | 124.8 | 967984 |
| 1742491800 | 130.4 | -0.4 | -0.31 | 130.4 | 132.19999 | 130.4 | 825945 |
| 1742405400 | 130.8 | -0.8 | -0.61 | 131.6 | 133 | 130.8 | 1159473 |
| 1742319000 | 131.6 | 7.6 | 6.13 | 133.19999 | 137.8 | 130.19999 | 3514494 |
| 1742232600 | 124 | -0.8 | -0.64 | 125 | 125.4 | 124 | 791125 |
| 1741973400 | 124.8 | -0.2 | -0.16 | 125.4 | 125.4 | 124.6 | 276470 |
| 1741887000 | 125 | 0 | 0.00 | 126 | 126 | 124.8 | 201369 |
| 1741800600 | 125 | 0 | 0.00 | 125 | 126 | 124.8 | 1078732 |
| 1741714200 | 125 | -1.4 | -1.11 | 125.6 | 127 | 123 | 1248780 |
| 1741627800 | 126.4 | 0.4 | 0.32 | 127 | 127 | 125.4 | 384679 |
| 1741368600 | 126 | 1 | 0.80 | 125.4 | 128 | 125.4 | 1131286 |
| 1741282200 | 125 | 0 | 0.00 | 127 | 127.6 | 124.6 | 238467 |
| 1741195800 | 125 | -2 | -1.57 | 128.19999 | 128.19999 | 125 | 187458 |
| 1741109400 | 127 | -2.4 | -1.85 | 130 | 130.6 | 126.8 | 196660 |
| 1741023000 | 129.4 | 1.2 | 0.94 | 128.6 | 130 | 128.6 | 903604 |
| 1740763800 | 128.19999 | 0.2 | 0.16 | 125 | 129.19999 | 125 | 178921 |
| 1740677400 | 128 | 0 | 0.00 | 132 | 132 | 126.4 | 1031252 |
| 1740591000 | 128 | 3 | 2.40 | 129 | 129 | 124.8 | 1028673 |
| 1740504600 | 125 | -1.4 | -1.11 | 126.6 | 128.4 | 124.6 | 66599 |
| 1740418200 | 126.4 | 0 | 0.00 | 126.4 | 126.4 | 125.6 | 79301 |
| 1740159000 | 126.4 | -1.6 | -1.25 | 132.6 | 132.6 | 126.4 | 697148 |
| 1740072600 | 128 | -2.6 | -1.99 | 130 | 130 | 126 | 1659992 |
| 1739986200 | 130.6 | 1.4 | 1.08 | 131 | 131 | 127.2 | 214028 |
| 1739899800 | 129.19999 | 0.8 | 0.62 | 128.6 | 129.6 | 128.4 | 83329 |
| 1739813400 | 128.4 | -1.6 | -1.23 | 129.4 | 131 | 128.4 | 115213 |
| 1739554200 | 130 | -1 | -0.76 | 130.19999 | 132.4 | 130 | 121842 |
| 1739467800 | 131 | -0.4 | -0.30 | 130.19999 | 132 | 128.4 | 942976 |
| 1739381400 | 131.4 | -0.6 | -0.45 | 134 | 134 | 131.4 | 255907 |
| 1739295000 | 132 | -0.8 | -0.60 | 132.4 | 133.19999 | 131.8 | 52211 |
| 1739208600 | 132.8 | -1 | -0.75 | 136 | 136 | 132.8 | 71113 |
| 1738949400 | 133.8 | 0.8 | 0.60 | 132 | 135 | 132 | 989504 |
| 1738863000 | 133 | -0.2 | -0.15 | 131 | 133.8 | 131 | 153899 |
| 1738776600 | 133.19999 | -0.2 | -0.15 | 133.6 | 133.6 | 132 | 41246 |
| 1738690200 | 133.4 | 2.2 | 1.68 | 132 | 133.8 | 131 | 250795 |
| 1738603800 | 131.19999 | -1.2 | -0.91 | 131.6 | 133.19999 | 130 | 135481 |
| 1738344600 | 132.4 | -0.6 | -0.45 | 132 | 134.4 | 132 | 98367 |
| 1738258200 | 133 | 1.2 | 0.91 | 131 | 134.4 | 131 | 80261 |
| 1738171800 | 131.8 | -1.6 | -1.20 | 138.4 | 138.4 | 131.8 | 82195 |
| 1738085400 | 133.4 | 1.4 | 1.06 | 133 | 134.4 | 132.19999 | 497238 |
| 1737999000 | 132 | -2.2 | -1.64 | 134.4 | 135 | 131.6 | 151745 |
| 1737739800 | 134.19999 | -2 | -1.47 | 140 | 140 | 134 | 164404 |
| 1737653400 | 136.19999 | 0.2 | 0.15 | 138.6 | 138.6 | 135 | 110820 |
| 1737567000 | 136 | -2.2 | -1.59 | 138.4 | 139.4 | 136 | 99257 |
| 1737480600 | 138.19999 | 3.2 | 2.37 | 135.4 | 139.6 | 134.19999 | 472373 |
| 1737394200 | 135 | 1.2 | 0.90 | 135.6 | 135.6 | 133 | 632936 |
| 1737135000 | 133.8 | -0.2 | -0.15 | 135.6 | 135.6 | 133.4 | 617530 |
| 1737048600 | 134 | 2 | 1.52 | 132.4 | 134 | 131.6 | 347721 |
| 1736962200 | 132 | 2.6 | 2.01 | 130.8 | 132.6 | 130.8 | 218048 |
| 1736875800 | 129.4 | -2 | -1.52 | 131 | 131.8 | 129.19999 | 226143 |
| 1736789400 | 131.4 | -1.6 | -1.20 | 138 | 138 | 131.19999 | 410829 |
| 1736530200 | 133 | -1.4 | -1.04 | 134.19999 | 134.4 | 132.19999 | 894555 |
| 1736443800 | 134.4 | -2.6 | -1.90 | 136.8 | 136.8 | 134 | 367099 |
| 1736357400 | 137 | -1.4 | -1.01 | 142.6 | 142.6 | 135.19999 | 413956 |
| 1736271000 | 138.4 | -2.6 | -1.84 | 140.19999 | 140.6 | 138 | 777922 |
| 1736184600 | 141 | 1.4 | 1.00 | 138 | 141.6 | 138 | 675809 |
| 1735925400 | 139.6 | 0.8 | 0.58 | 138.6 | 139.8 | 137.8 | 59697 |
| 1735839000 | 138.8 | 0.8 | 0.58 | 139 | 139.19999 | 138.19999 | 180069 |
| 1735666200 | 138 | 0 | 0.00 | 137.6 | 139 | 137.4 | 39661 |
| 1735579800 | 138 | 0 | 0.00 | 137 | 139 | 136.19999 | 107549 |
| 1735320600 | 138 | -0.8 | -0.58 | 142.6 | 142.6 | 138 | 133300 |
| 1735061400 | 138.8 | 1 | 0.73 | 142.4 | 142.4 | 138.6 | 125029 |
| 1734975000 | 137.8 | 0.8 | 0.58 | 137 | 140 | 137 | 176023 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
