LON:SBRE

Sabre Insurance Group Stock Chart and Price History

GBX 215

+2.00 (+0.94%)

(As of 05/18/2022 12:00 AM ET)

Add

Compare

Today's Range: 213.20
▼
218
50-Day Range: 197.40
▼
238.50
52-Week Range: 173.20
▼
276

Volume: 162,703 shs
Average Volume: 260,014 shs
Market Capitalization: £537.50 million

P/E Ratio: 17.92
Dividend Yield: 4.02%
Beta: N/A

Sabre Insurance Group (LON:SBRE) Price Performance

5 Day Performance: +5.65%
1 Month Performance: -3.15%
3 Month Performance: +1.65%
Year-To-Date Performance: +16.97%
1 Year Performance: -17.94%

Sabre Insurance Group (LON SBRE) Stock Chart for Wednesday, May, 18, 2022

Charts Provided by TradingView.

Sabre Insurance Group (LON:SBRE) Price History

Time Frame

Start Date

End Date

Export to Excel

Date	Opening Price	Closing Price	High	Low	Volume	Market Capitalization
05/17/2022	GBX 209	GBX 213 +1.91%	GBX 213.50	GBX 209.30	296,646 shs	£532.50 million
05/16/2022	GBX 205.50	GBX 209 +1.70%	GBX 209.50	GBX 204.50	129,601 shs	£522.50 million
05/13/2022	GBX 207	GBX 203.50 -1.69%	GBX 209.50	GBX 203	95,900 shs	£508.75 million
05/12/2022	GBX 204.50	GBX 207 +1.22%	GBX 212.50	GBX 203.88	60,044 shs	£517.50 million
05/11/2022	GBX 204	GBX 204.50 +0.25%	GBX 208	GBX 203	1.51 million shs	£511.25 million
05/10/2022	GBX 205.19	GBX 204 -0.58%	GBX 207.75	GBX 203.50	130,821 shs	£510 million
05/09/2022	GBX 205.50	GBX 205.19 -0.15%	GBX 206.50	GBX 201.94	138,355 shs	£512.97 million
05/06/2022	GBX 204.50	GBX 205.50 +0.49%	GBX 206.50	GBX 203.80	79,223 shs	£513.75 million
05/05/2022	GBX 210	GBX 204.50 -2.62%	GBX 211.37	GBX 203	191,663 shs	£511.25 million
05/04/2022	GBX 213.50	GBX 210 -1.64%	GBX 213	GBX 208.50	118,458 shs	£525 million

05/03/2022	GBX 210	GBX 213.50 +1.67%	GBX 215	GBX 210	157,140 shs	£533.75 million
05/02/2022	GBX 210	GBX 210	GBX 214	GBX 209.83	89,589 shs	£525 million
04/29/2022	GBX 212	GBX 210 -0.94%	GBX 214	GBX 209.83	89,591 shs	£525 million
04/28/2022	GBX 218.50	GBX 212 -2.97%	GBX 215.50	GBX 209	170,234 shs	£530 million
04/27/2022	GBX 216	GBX 218.50 +1.16%	GBX 220.50	GBX 211.80	113,112 shs	£546.25 million
04/26/2022	GBX 215.50	GBX 216 +0.23%	GBX 217.50	GBX 213	186,377 shs	£540 million
04/25/2022	GBX 217.50	GBX 215.50 -0.92%	GBX 219	GBX 213.35	75,128 shs	£538.75 million
04/22/2022	GBX 217	GBX 217.50 +0.23%	GBX 222	GBX 214.24	255,182 shs	£543.75 million
04/21/2022	GBX 215	GBX 217 +0.93%	GBX 220.19	GBX 214.50	376,162 shs	£542.50 million
04/20/2022	GBX 216.70	GBX 215 -0.78%	GBX 216.50	GBX 213.50	231,569 shs	£537.50 million
04/19/2022	GBX 222	GBX 216.70 -2.39%	GBX 224	GBX 210.35	147,237 shs	£541.75 million
04/18/2022	GBX 222	GBX 222	GBX 226.50	GBX 212.34	140,997 shs	£555 million
04/15/2022	GBX 212.34	GBX 222 +4.55%	GBX 226.50	GBX 212.34	140,997 shs	£555 million
04/14/2022	GBX 225	GBX 212.34 -5.63%	GBX 226.50	GBX 212.34	140,999 shs	£530.85 million
04/13/2022	GBX 229	GBX 225 -1.75%	GBX 231	GBX 223.75	134,402 shs	£562.50 million
04/12/2022	GBX 227.50	GBX 229 +0.66%	GBX 229	GBX 222	1.36 million shs	£572.50 million
04/11/2022	GBX 230	GBX 227.50 -1.09%	GBX 231	GBX 227	160,008 shs	£568.75 million
04/08/2022	GBX 226.50	GBX 230 +1.55%	GBX 234.50	GBX 227.50	222,803 shs	£575 million
04/07/2022	GBX 237	GBX 226.50 -4.43%	GBX 242	GBX 226.50	635,225 shs	£566.25 million
04/06/2022	GBX 237	GBX 237	GBX 239.17	GBX 235	212,389 shs	£592.50 million
04/05/2022	GBX 235	GBX 237 +0.85%	GBX 237.50	GBX 233	106,972 shs	£592.50 million
04/04/2022	GBX 238.50	GBX 235 -1.47%	GBX 242.50	GBX 233	189,408 shs	£587.50 million
04/01/2022	GBX 232	GBX 238.50 +2.80%	GBX 238.50	GBX 234	198,422 shs	£596.25 million
03/31/2022	GBX 227.50	GBX 232 +1.98%	GBX 232	GBX 228	140,750 shs	£580 million
03/30/2022	GBX 227	GBX 227.50 +0.22%	GBX 232.50	GBX 224.50	186,679 shs	£568.75 million
03/29/2022	GBX 225	GBX 227 +0.89%	GBX 228.50	GBX 223.50	149,132 shs	£567.50 million
03/28/2022	GBX 226.50	GBX 225 -0.66%	GBX 229.50	GBX 223	226,437 shs	£562.50 million
03/25/2022	GBX 220.50	GBX 226.50 +2.72%	GBX 226.50	GBX 219.50	183,754 shs	£566.25 million
03/24/2022	GBX 223.50	GBX 220.50 -1.34%	GBX 225.04	GBX 220.50	53,019 shs	£551.25 million
03/23/2022	GBX 224	GBX 223.50 -0.22%	GBX 227.50	GBX 220.50	95,453 shs	£558.75 million
03/22/2022	GBX 214	GBX 224 +4.67%	GBX 224.50	GBX 214	486,452 shs	£560 million
03/21/2022	GBX 204	GBX 214 +4.90%	GBX 214	GBX 205	261,311 shs	£535 million
03/18/2022	GBX 203	GBX 204 +0.49%	GBX 206.50	GBX 201.50	445,220 shs	£510 million
03/18/2022	GBX 203	GBX 204 +0.49%	GBX 206.50	GBX 201.50	445,220 shs	£510 million
03/17/2022	GBX 204	GBX 203 -0.49%	GBX 204.50	GBX 202.50	235,480 shs	£507.50 million
03/16/2022	GBX 203	GBX 204 +0.49%	GBX 207	GBX 202.50	248,771 shs	£510 million
03/15/2022	GBX 205	GBX 203 -0.98%	GBX 207	GBX 201.50	286,779 shs	£507.50 million
03/14/2022	GBX 197.40	GBX 205 +3.85%	GBX 206	GBX 195.60	850,612 shs	£512.50 million
03/11/2022	GBX 200	GBX 197.40 -1.30%	GBX 201.50	GBX 197	262,503 shs	£493.50 million
03/10/2022	GBX 198.20	GBX 200 +0.91%	GBX 207	GBX 198	93,942 shs	£500 million
03/09/2022	GBX 197.20	GBX 198.20 +0.51%	GBX 201	GBX 196.80	87,636 shs	£495.50 million
03/08/2022	GBX 192	GBX 197.20 +2.71%	GBX 197.60	GBX 191.40	124,969 shs	£493 million
03/07/2022	GBX 194.20	GBX 192 -1.13%	GBX 194.80	GBX 186.20	223,766 shs	£480 million
03/04/2022	GBX 198	GBX 194.20 -1.92%	GBX 200	GBX 192.80	160,688 shs	£485.50 million
03/03/2022	GBX 206.50	GBX 198 -4.12%	GBX 208	GBX 197.18	535,049 shs	£495 million
03/02/2022	GBX 205	GBX 206.50 +0.73%	GBX 210.50	GBX 204.50	171,815 shs	£516.25 million
03/01/2022	GBX 210.50	GBX 205 -2.61%	GBX 211.50	GBX 205	87,183 shs	£512.50 million
02/28/2022	GBX 212.50	GBX 210.50 -0.94%	GBX 213	GBX 208	628,974 shs	£526.25 million
02/25/2022	GBX 205.50	GBX 212.50 +3.41%	GBX 212.50	GBX 204.50	291,126 shs	£531.25 million
02/24/2022	GBX 214.50	GBX 205.50 -4.20%	GBX 214.50	GBX 205	180,193 shs	£513.75 million
02/23/2022	GBX 212	GBX 214.50 +1.18%	GBX 215.50	GBX 211.50	57,087 shs	£536.25 million
02/22/2022	GBX 211	GBX 212 +0.47%	GBX 213	GBX 202	140,494 shs	£530 million
02/21/2022	GBX 211.50	GBX 211 -0.24%	GBX 212.50	GBX 207.50	184,498 shs	£527.50 million
02/18/2022	GBX 212	GBX 211.50 -0.24%	GBX 217.88	GBX 208.50	98,615 shs	£528.75 million
02/17/2022	GBX 215	GBX 212 -1.40%	GBX 216	GBX 211.24	94,029 shs	£530 million

This page was last updated on 5/18/2022 by MarketBeat.com Staff

30 Days of MarketBeat All Access for $1.00

Best-in-Class Portfolio Monitoring
View the latest news, buy/sell ratings, SEC filings and insider transactions for your stocks. Compare your portfolio performance to leading indices and get personalized stock ideas based on your portfolio.
Stock Ideas and Recommendations
Get daily stock ideas from top-performing Wall Street analysts. Get short term trading ideas from the MarketBeat Idea Engine. View which stocks are hot on social media with MarketBeat's trending stocks report.
Advanced Stock Screeners and Research Tools
Identify stocks that meet your criteria using seven unique stock screeners. See what's happening in the market right now with MarketBeat's real-time news feed. Export data to Excel for your own analysis.

Start Your Risk-Free Trial Subscription Here

Resources