LSE · SBRE · stock
Sabre Insurance Group plc (SBRE) stock price history
Every LSE trading session of Sabre Insurance Group plc from Dec 6, 2017 to Nov 13, 2026: 2,251 daily bars, adjusted for splits and dividends, with minute bars from Sep 17, 2026 forward. The full series is served by the API: a free key covers the last year, paid plans the whole history and minute bars.
SBRE adjusted close, 2017 to 2026
- £3.31
- All time high, 2020
- £1.89
- 52 week high, £1.23 low
- 2,251
- Daily sessions since 2017
Last updated Nov 13, 2026, the last stored session. Refreshes after each trading day. Full 2017 to 2026 series and minute bars.
SBRE key facts
- Sabre Insurance Group plc (SBRE) closed at £1.83 on Nov 13, 2026 on LSE.
- SBRE's all time high close is £3.31, set on Feb 17, 2020; its all time low close is £0.8258 on Oct 25, 2022.
- SBRE's 52 week range is £1.23 to £1.89.
- SBRE returned +45.9% over the year to Nov 13, 2026 and -7.7% over five years.
- Since Dec 6, 2017 SBRE returned -28%, -3.7% a year compounded.
- SBRE's deepest drawdown was -75.1% from Feb 17, 2020 to Oct 25, 2022.
- DataCedar holds 2,251 daily sessions of SBRE history from Dec 6, 2017 and minute bars from Sep 17, 2026, adjusted for splits and dividends, served by the API under a key.
SBRE price chart, 2017 to 2026
SBRE returns
Price return from the last close on or before the window start to Nov 13, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | +0.7% |
| 3 months | +7.3% |
| 6 months | +22.7% |
| Year to date | +38.2% |
| 1 year | +45.9% |
| 3 years | +25.3% |
| 5 years | -7.7% |
| 10 years | n/a |
| Since Dec 6, 2017 | -28.5% |
| Compound annual growth, 8.9 years | -3.7% |
SBRE records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- £3.31 on Feb 17, 2020
- All time low close
- £0.8258 on Oct 25, 2022
- 52 week high
- £1.89 on Jul 27, 2026
- 52 week low
- £1.23 on Nov 21, 2025
- Deepest drawdown
- -75.1% from Feb 17, 2020 to Oct 25, 2022, not yet recovered
- Best single session
- +20.5% on Mar 25, 2020
- Worst single session
- -39.8% on Jul 14, 2022
- Volatility, 1 year annualised
- 27.1%
- Sessions closing higher, 1 year
- 54%
- Best calendar year
- 2023, +42%
- Worst calendar year
- 2022, -42%
SBRE price history by year
Open is the first session's open, high and low span the year, close is the last session's close, and the return is close over the previous year's close. 2017 starts on Dec 6, 2017; 2026 runs to Nov 13, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | £1.33 | £1.89 | £1.27 | £1.83 | +40.7% | 159.2M | 217 |
| 2025 | £1.39 | £1.60 | £1.18 | £1.30 | -5.7% | 128M | 253 |
| 2024 | £1.51 | £1.83 | £1.24 | £1.38 | -8.8% | 131.5M | 252 |
| 2023 | £1.07 | £1.68 | £0.9176 | £1.51 | +42.3% | 88.1M | 251 |
| 2022 | £1.85 | £2.42 | £0.8168 | £1.06 | -42.1% | 158.1M | 250 |
| 2021 | £2.77 | £2.89 | £1.73 | £1.83 | -33.5% | 119.4M | 253 |
| 2020 | £3.03 | £3.33 | £1.55 | £2.75 | -10.2% | 90M | 253 |
| 2019 | £2.79 | £3.38 | £2.51 | £3.07 | +12.9% | 93.5M | 253 |
| 2018 | £2.72 | £2.99 | £2.26 | £2.72 | +0.4% | 272.6M | 253 |
| 2017 | £2.37 | £2.77 | £2.37 | £2.71 | n/a | 26.2M | 16 |
SBRE monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| November 2026 | £1.83 | +6.2% |
| October 2026 | £1.72 | -2.2% |
| September 2026 | £1.76 | +2.9% |
| August 2026 | £1.71 | -6.3% |
| July 2026 | £1.83 | +4.9% |
| June 2026 | £1.74 | +14.8% |
| May 2026 | £1.52 | +0.1% |
| April 2026 | £1.51 | -3.1% |
| March 2026 | £1.56 | +14.2% |
| February 2026 | £1.37 | +5.4% |
| January 2026 | £1.30 | 0.0% |
| December 2025 | £1.30 | +1.6% |
About the SBRE data
Daily bars. 2,251 sessions from Dec 6, 2017 to Nov 13, 2026, one row per LSE trading day with open, high, low, close and volume. Prices are adjusted for splits and cash dividends so the series is comparable across its whole length; the API also serves the raw, split only and dividend only views.
Minute bars. Stored from Sep 17, 2026 forward, most recent session Nov 11, 2026. Minute history is captured from the day collection began and is never backfilled, so this start date is exact. Five minute, fifteen minute and hourly bars are derived from these minutes.
Time and currency. Session dates are LSE trading days; minute timestamps are UTC. Prices are in GBP. Volume is shares traded on the session.
Get the data. The REST endpoint returns the daily series as JSON with pagination; a free key serves the last year, Quant and above the full history back to Dec 6, 2017, and minute bars come with the paid windows. It takes timeframe (1Min, 5Min, 15Min, 1Hour, 1Day), adjustment, start and end. See the bars endpoint and authentication, and pricing for the plan windows.
curl "https://api.datacedar.com/v3/stocks/lse%3ASBRE/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on LSE
Common questions
SBRE share price history
