XLON:SBRE
Sabre Insurance Group Plc Stock Price (Quote)
£173.00
+0 (+0%)
At Close: May 30, 2024
Range | Low Price | High Price | Comment |
---|---|---|---|
30 days | £150.00 | £173.60 | Thursday, 30th May 2024 SBRE.L stock ended at £173.00. During the day the stock fluctuated 0% from a day low at £173.00 to a day high of £173.00. |
90 days | £150.00 | £183.60 | |
52 weeks | £124.00 | £183.60 |
Historical Sabre Insurance Group Plc prices
Date | Open | High | Low | Close | Volume |
Mar 22, 2022 | £217.00 | £224.67 | £214.00 | £224.00 | 506 266 |
Mar 21, 2022 | £210.00 | £216.00 | £205.00 | £216.00 | 311 553 |
Mar 18, 2022 | £202.00 | £206.50 | £201.50 | £204.00 | 489 984 |
Mar 17, 2022 | £204.00 | £204.50 | £202.00 | £202.00 | 375 945 |
Mar 16, 2022 | £205.00 | £207.00 | £202.50 | £204.00 | 300 563 |
Mar 15, 2022 | £207.00 | £207.00 | £201.50 | £203.00 | 304 984 |
Mar 14, 2022 | £205.00 | £206.00 | £195.60 | £205.00 | 850 612 |
Mar 11, 2022 | £199.60 | £201.50 | £197.00 | £197.40 | 216 076 |
Mar 10, 2022 | £207.00 | £207.00 | £198.00 | £200.00 | 106 878 |
Mar 09, 2022 | £199.00 | £201.00 | £196.80 | £198.20 | 108 643 |
Mar 08, 2022 | £191.60 | £197.60 | £191.40 | £197.20 | 165 561 |
Mar 07, 2022 | £194.80 | £194.80 | £186.20 | £192.00 | 246 417 |
Mar 04, 2022 | £197.00 | £200.00 | £192.80 | £194.20 | 182 815 |
Mar 03, 2022 | £208.00 | £208.00 | £197.18 | £198.00 | 589 301 |
Mar 02, 2022 | £209.00 | £210.50 | £204.50 | £206.50 | 175 469 |
Mar 01, 2022 | £209.50 | £211.50 | £205.00 | £205.00 | 239 178 |
Feb 28, 2022 | £212.50 | £213.00 | £208.00 | £208.00 | 646 045 |
Feb 25, 2022 | £204.50 | £212.50 | £204.50 | £212.50 | 353 433 |
Feb 24, 2022 | £214.50 | £214.50 | £205.00 | £205.50 | 198 760 |
Feb 23, 2022 | £213.00 | £215.50 | £211.50 | £214.50 | 76 457 |
Feb 22, 2022 | £208.00 | £213.00 | £202.00 | £212.00 | 156 356 |
Feb 21, 2022 | £210.00 | £212.50 | £207.50 | £211.00 | 195 643 |
Feb 18, 2022 | £213.00 | £217.88 | £208.50 | £211.50 | 115 365 |
Feb 17, 2022 | £216.00 | £216.00 | £211.24 | £212.00 | 100 569 |
Feb 16, 2022 | £222.50 | £222.50 | £213.50 | £215.00 | 179 142 |
FAQ
What are historical stock prices?
Historical stock prices refer to a stock’s recorded prices at various past points. These prices include several key figures that help investors and analysts evaluate a stock’s performance over time:
Open: Open price for the trading day.
High: Highest price for the trading day.
Low: Lowest price for the trading day.
Close: Close price for the trading day.
Additionally, historical prices often include:
Volume is the number of shares traded during the day. It indicates how actively a stock was traded and can provide insights into market sentiment and liquidity.
Open: Open price for the trading day.
High: Highest price for the trading day.
Low: Lowest price for the trading day.
Close: Close price for the trading day.
Additionally, historical prices often include:
Volume is the number of shares traded during the day. It indicates how actively a stock was traded and can provide insights into market sentiment and liquidity.
How can I use SBRE.L stock historical prices to predict future price movements?
Trend Analysis: Examine the SBRE.L stock’s historical trends to identify patterns that might continue.
Moving Averages: Use moving averages to detect potential reversal points.
Momentum Indicators: Apply indicators like RSI or MACD to assess the momentum and strength of price movements.
Volume Analysis: Analyze trading volume alongside price changes to gauge trend strength.
Statistical Methods: Use statistical tools such as regression analysis to model and forecast future prices based on past data.
These techniques can provide insights but should be used with risk management practices to mitigate potential losses.
Moving Averages: Use moving averages to detect potential reversal points.
Momentum Indicators: Apply indicators like RSI or MACD to assess the momentum and strength of price movements.
Volume Analysis: Analyze trading volume alongside price changes to gauge trend strength.
Statistical Methods: Use statistical tools such as regression analysis to model and forecast future prices based on past data.
These techniques can provide insights but should be used with risk management practices to mitigate potential losses.
What impact do stock splits have on historical price data?
When a company performs a stock split, it adjusts the historical price data to reflect the new, lower trading price as if it had always been that way.
This ensures consistency for anyone analyzing the stock’s past prices. The adjustment helps prevent misleading signals on charts, such as false sell signals or bearish trends that aren’t there. For instance, in a 2-for-1 stock split, the price per share is cut in half, which would otherwise appear as a dramatic drop on the chart. If someone didn’t know about the split, they might wrongly think something negative happened to the company. Most technical indicators would also react to this apparent drop by signaling to sell.
A stock split, while making the shares seem more affordable and potentially more attractive to investors, doesn’t alter the company’s fundamental value.
This ensures consistency for anyone analyzing the stock’s past prices. The adjustment helps prevent misleading signals on charts, such as false sell signals or bearish trends that aren’t there. For instance, in a 2-for-1 stock split, the price per share is cut in half, which would otherwise appear as a dramatic drop on the chart. If someone didn’t know about the split, they might wrongly think something negative happened to the company. Most technical indicators would also react to this apparent drop by signaling to sell.
A stock split, while making the shares seem more affordable and potentially more attractive to investors, doesn’t alter the company’s fundamental value.
Why do the SBRE.L stock historical prices show a range for periods like 30 days, 90 days, and 52 weeks?
The range provides the lowest and highest prices at which the stock has traded during the specified period. This helps investors understand the stock’s volatility and price variability within that timeframe.
How can I use historical price volatility to assess risk?
High price volatility historically indicates higher risk and potentially higher returns. Investors can gauge the stock’s risk level by examining the range between high and low prices over various periods.