Shares Magazine
127.80p+1.00 (+0.79%)02 May 2025, 16:36
Sabre Insurance Group PLC Historic Prices
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| May 2, 2025 | 128.20p | 128.80p | 126.47p | 127.80p | 439,144 |
| May 1, 2025 | 126.00p | 128.40p | 125.80p | 126.80p | 525,866 |
| Apr 30, 2025 | 122.00p | 137.10p | 122.00p | 125.80p | 1,342,723 |
| Apr 29, 2025 | 124.40p | 128.20p | 122.60p | 123.20p | 1,912,648 |
| Apr 28, 2025 | 127.60p | 128.40p | 125.80p | 125.80p | 115,604 |
| Apr 25, 2025 | 130.00p | 130.00p | 125.00p | 126.40p | 580,282 |
| Apr 24, 2025 | 129.60p | 129.60p | 126.60p | 128.00p | 286,102 |
| Apr 23, 2025 | 127.00p | 129.60p | 126.20p | 127.00p | 549,151 |
| Apr 22, 2025 | 127.40p | 131.80p | 124.20p | 127.00p | 586,366 |
| Apr 17, 2025 | 135.40p | 138.50p | 125.20p | 127.00p | 1,459,135 |
| Apr 16, 2025 | 142.60p | 143.40p | 127.43p | 142.60p | 1,398,979 |
| Apr 15, 2025 | 139.00p | 142.20p | 127.30p | 138.80p | 1,959,119 |
| Apr 14, 2025 | 129.60p | 137.40p | 127.34p | 135.60p | 1,470,338 |
| Apr 11, 2025 | 125.20p | 130.60p | 124.60p | 129.20p | 1,259,408 |
| Apr 10, 2025 | 124.20p | 127.00p | 120.60p | 125.00p | 846,726 |
| Apr 9, 2025 | 119.80p | 122.40p | 118.60p | 120.40p | 543,367 |
| Apr 8, 2025 | 124.40p | 124.40p | 121.40p | 123.00p | 4,522,029 |
| Apr 7, 2025 | 123.00p | 125.80p | 120.00p | 121.60p | 1,310,539 |
| Apr 4, 2025 | 135.00p | 135.00p | 125.80p | 127.00p | 560,601 |
| Apr 3, 2025 | 133.00p | 133.59p | 130.04p | 132.80p | 1,495,323 |
| Apr 2, 2025 | 132.80p | 133.80p | 130.17p | 133.00p | 407,668 |
| Apr 1, 2025 | 129.40p | 134.00p | 128.35p | 132.60p | 1,860,242 |
| Mar 31, 2025 | 125.20p | 130.00p | 125.00p | 129.20p | 1,560,262 |
| Mar 28, 2025 | 125.00p | 127.40p | 125.00p | 125.40p | 806,923 |
| Mar 27, 2025 | 132.60p | 132.60p | 125.80p | 127.00p | 586,683 |
| Mar 26, 2025 | 127.40p | 131.60p | 126.33p | 127.00p | 679,974 |
| Mar 25, 2025 | 128.20p | 130.20p | 126.80p | 127.00p | 520,652 |
| Mar 24, 2025 | 125.00p | 129.90p | 125.00p | 127.20p | 420,966 |
| Mar 21, 2025 | 130.00p | 132.40p | 124.80p | 125.20p | 968,018 |
| Mar 20, 2025 | 130.40p | 132.20p | 130.40p | 130.40p | 825,948 |
| Mar 19, 2025 | 131.60p | 133.35p | 130.80p | 130.80p | 1,159,477 |
| Mar 18, 2025 | 133.20p | 137.80p | 130.20p | 131.60p | 3,468,955 |
| Mar 17, 2025 | 125.00p | 126.76p | 124.00p | 124.00p | 791,127 |
| Mar 14, 2025 | 125.40p | 125.94p | 124.60p | 124.80p | 276,471 |
| Mar 13, 2025 | 126.00p | 126.00p | 124.80p | 125.00p | 201,369 |
| Mar 12, 2025 | 125.00p | 126.00p | 123.80p | 125.00p | 1,078,751 |
| Mar 11, 2025 | 125.60p | 129.80p | 123.00p | 125.00p | 1,248,780 |
| Mar 10, 2025 | 127.00p | 127.00p | 125.34p | 126.40p | 384,681 |
| Mar 7, 2025 | 125.40p | 128.00p | 125.20p | 126.00p | 991,288 |
| Mar 6, 2025 | 127.00p | 127.71p | 124.60p | 125.00p | 238,467 |
| Mar 5, 2025 | 128.20p | 128.20p | 125.00p | 125.00p | 187,458 |
| Mar 4, 2025 | 130.00p | 130.60p | 126.21p | 127.00p | 196,660 |
| Mar 3, 2025 | 128.60p | 132.00p | 128.00p | 129.40p | 903,604 |
| Feb 28, 2025 | 125.00p | 129.20p | 124.80p | 128.20p | 178,921 |
| Feb 27, 2025 | 132.00p | 132.00p | 126.40p | 128.00p | 1,031,253 |
| Feb 26, 2025 | 129.00p | 130.80p | 124.80p | 128.00p | 1,235,223 |
| Feb 25, 2025 | 126.60p | 129.20p | 124.00p | 125.00p | 66,599 |
| Feb 24, 2025 | 126.40p | 130.60p | 125.60p | 126.40p | 79,302 |
| Feb 21, 2025 | 132.60p | 132.80p | 126.30p | 126.40p | 697,148 |
| Feb 20, 2025 | 130.00p | 130.00p | 126.00p | 128.00p | 1,659,992 |
Most Read
Receive our
daily news email
Subscribe to the latest investing news by entering your email address below
You can opt out at any time.
For five days a week you will get
- The latest company news
- Insight into investment trends
- Round-up of director's buys and sells
- Articles from Shares magazine
Plus more useful investment content and occasional promotional offers.
Market Overview
UK 350 Risers and Fallers
Risers
| Company | Price | % Chg |
|---|---|---|
| Ferrexpo PLC | 77.70 | 7.92 |
| Clarkson PLC | 3,190.00 | 6.51 |
| Senior PLC | 146.20 | 6.25 |
| Alfa Financial Software Holdings PLC | 232.00 | 5.45 |
| Harbour Energy PLC | 160.90 | 5.23 |
| International Consolidated Airlines Group S.A. | 279.00 | 5.01 |
Fallers
| Company | Price | % Chg |
|---|---|---|
| Mobico Group PLC | 30.56 | -3.78 |
| Just Group PLC | 138.00 | -2.95 |
| Tbc Bank Group PLC | 4,700.00 | -2.89 |
| Sirius Real Estate LD | 93.10 | -2.82 |
| Ocado Group PLC | 274.20 | -2.80 |
| Watches Of Switzerland Group PLC | 349.40 | -2.62 |
Risers/fallers data from previous trading day.