Shares Magazine
126.40p+0.40 (+0.32%)10 Mar 2025, 16:35
Sabre Insurance Group PLC Historic Prices
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 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 |
| Feb 19, 2025 | 131.00p | 131.00p | 127.20p | 130.60p | 214,028 |
| Feb 18, 2025 | 128.60p | 130.69p | 128.40p | 129.20p | 83,329 |
| Feb 17, 2025 | 129.40p | 135.40p | 128.40p | 128.40p | 115,213 |
| Feb 14, 2025 | 130.20p | 132.40p | 130.00p | 130.00p | 121,842 |
| Feb 13, 2025 | 130.20p | 132.60p | 128.40p | 131.00p | 942,976 |
| Feb 12, 2025 | 134.00p | 135.80p | 131.40p | 131.40p | 155,907 |
| Feb 11, 2025 | 132.40p | 134.10p | 131.80p | 132.00p | 52,211 |
| Feb 10, 2025 | 134.10p | 136.00p | 132.80p | 132.80p | 71,113 |
| Feb 7, 2025 | 132.00p | 135.00p | 132.00p | 133.80p | 989,504 |
| Feb 6, 2025 | 131.00p | 135.80p | 131.00p | 133.00p | 153,899 |
| Feb 5, 2025 | 133.60p | 133.80p | 132.00p | 133.20p | 41,246 |
| Feb 4, 2025 | 132.00p | 133.80p | 131.00p | 133.40p | 250,795 |
| Feb 3, 2025 | 131.60p | 133.20p | 130.00p | 131.20p | 135,481 |
| Jan 31, 2025 | 132.00p | 134.40p | 132.00p | 132.40p | 98,373 |
| Jan 30, 2025 | 131.00p | 134.40p | 131.00p | 133.00p | 80,261 |
| Jan 29, 2025 | 138.40p | 138.40p | 131.80p | 131.80p | 82,195 |
| Jan 28, 2025 | 133.00p | 134.40p | 132.00p | 133.40p | 497,238 |
| Jan 27, 2025 | 134.40p | 139.80p | 131.60p | 132.00p | 151,745 |
| Jan 24, 2025 | 140.00p | 140.00p | 134.00p | 134.20p | 164,404 |
| Jan 23, 2025 | 138.60p | 138.60p | 135.00p | 136.20p | 110,820 |
| Jan 22, 2025 | 138.40p | 140.00p | 136.00p | 136.00p | 149,257 |
| Jan 21, 2025 | 135.40p | 139.60p | 134.20p | 138.20p | 472,373 |
| Jan 20, 2025 | 135.60p | 135.60p | 132.90p | 135.00p | 632,936 |
| Jan 17, 2025 | 135.60p | 135.60p | 133.40p | 133.80p | 617,530 |
| Jan 16, 2025 | 132.40p | 134.00p | 131.60p | 134.00p | 199,221 |
| Jan 15, 2025 | 130.80p | 132.60p | 130.80p | 132.00p | 218,048 |
| Jan 14, 2025 | 131.00p | 132.20p | 129.20p | 129.40p | 226,143 |
| Jan 13, 2025 | 138.00p | 138.00p | 131.20p | 131.40p | 410,829 |
| Jan 10, 2025 | 134.20p | 134.46p | 132.00p | 133.00p | 894,555 |
| Jan 9, 2025 | 136.80p | 136.80p | 134.00p | 134.40p | 367,099 |
| Jan 8, 2025 | 142.60p | 142.60p | 135.20p | 137.00p | 313,956 |
| Jan 7, 2025 | 140.20p | 140.60p | 138.00p | 138.40p | 777,922 |
| Jan 6, 2025 | 138.00p | 141.80p | 138.00p | 141.00p | 675,809 |
| Jan 3, 2025 | 138.60p | 139.80p | 137.74p | 139.60p | 59,697 |
| Jan 2, 2025 | 139.00p | 140.00p | 137.80p | 138.80p | 180,069 |
| Dec 31, 2024 | 137.60p | 139.00p | 137.14p | 138.00p | 39,661 |
| Dec 30, 2024 | 137.00p | 139.00p | 136.20p | 138.00p | 107,549 |
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 |
|---|---|---|
| Assura PLC | 46.56 | 14.29 |
| Sirius Real Estate LD | 82.55 | 4.30 |
| Primary Health Properties PLC | 93.90 | 3.76 |
| Kingfisher PLC | 268.60 | 3.67 |
| Whitbread PLC | 2,598.00 | 3.34 |
| Severn Trent PLC | 2,461.00 | 2.84 |
Fallers
| Company | Price | % Chg |
|---|---|---|
| Clarkson PLC | 3,455.00 | -21.66 |
| Alpha Group International PLC | 2,390.00 | -10.15 |
| Entain PLC | 661.20 | -8.62 |
| Rolls-Royce Holdings PLC | 732.80 | -8.56 |
| Travis Perkins PLC | 580.50 | -8.37 |
| Ferrexpo PLC | 69.90 | -7.91 |
Risers/fallers data from previous trading day. Today's data available from 8:15am.