Shares Magazine
888.00p+3.50 (+0.40%)02 May 2025, 19:14
Indivior PLC Historic Prices
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| May 2, 2025 | 886.00p | 893.00p | 858.00p | 888.00p | 234,964 |
| May 1, 2025 | 863.00p | 898.00p | 854.00p | 884.50p | 224,855 |
| Apr 30, 2025 | 860.00p | 889.50p | 848.50p | 851.00p | 556,093 |
| Apr 29, 2025 | 859.00p | 870.00p | 845.50p | 858.50p | 226,745 |
| Apr 28, 2025 | 845.00p | 876.00p | 845.00p | 864.50p | 310,073 |
| Apr 25, 2025 | 786.00p | 823.00p | 776.59p | 815.50p | 340,903 |
| Apr 24, 2025 | 734.00p | 799.00p | 721.00p | 772.00p | 553,118 |
| Apr 23, 2025 | 645.50p | 698.00p | 645.50p | 695.00p | 325,356 |
| Apr 22, 2025 | 677.50p | 688.50p | 648.95p | 660.00p | 285,974 |
| Apr 17, 2025 | 673.50p | 692.50p | 665.00p | 688.50p | 319,117 |
| Apr 16, 2025 | 680.50p | 690.50p | 669.50p | 682.00p | 222,720 |
| Apr 15, 2025 | 687.50p | 720.50p | 687.50p | 695.00p | 228,170 |
| Apr 14, 2025 | 695.00p | 706.00p | 679.50p | 705.00p | 193,759 |
| Apr 11, 2025 | 687.00p | 699.00p | 671.00p | 687.00p | 340,705 |
| Apr 10, 2025 | 733.50p | 743.03p | 691.00p | 691.00p | 194,740 |
| Apr 9, 2025 | 703.50p | 722.00p | 680.00p | 681.00p | 151,659 |
| Apr 8, 2025 | 733.00p | 762.50p | 720.00p | 721.50p | 340,791 |
| Apr 7, 2025 | 709.00p | 742.00p | 665.50p | 717.00p | 483,337 |
| Apr 4, 2025 | 724.00p | 737.50p | 691.50p | 714.00p | 602,070 |
| Apr 3, 2025 | 727.00p | 745.50p | 714.00p | 733.00p | 403,501 |
| Apr 2, 2025 | 739.00p | 748.00p | 715.00p | 740.00p | 458,402 |
| Apr 1, 2025 | 716.00p | 750.00p | 716.00p | 739.00p | 199,582 |
| Mar 31, 2025 | 715.50p | 733.50p | 694.50p | 725.50p | 423,946 |
| Mar 28, 2025 | 769.50p | 769.50p | 727.00p | 735.00p | 304,572 |
| Mar 27, 2025 | 738.00p | 768.50p | 729.50p | 756.50p | 270,653 |
| Mar 26, 2025 | 735.50p | 755.00p | 733.50p | 745.50p | 262,223 |
| Mar 25, 2025 | 791.00p | 791.00p | 744.50p | 744.50p | 399,763 |
| Mar 24, 2025 | 750.00p | 775.50p | 750.00p | 773.00p | 228,609 |
| Mar 21, 2025 | 751.50p | 755.50p | 721.50p | 750.50p | 458,013 |
| Mar 20, 2025 | 784.00p | 784.00p | 750.00p | 758.50p | 248,942 |
| Mar 19, 2025 | 754.50p | 770.50p | 742.50p | 764.50p | 197,350 |
| Mar 18, 2025 | 769.50p | 778.00p | 742.00p | 750.00p | 225,818 |
| Mar 17, 2025 | 742.50p | 757.50p | 738.00p | 751.00p | 226,977 |
| Mar 14, 2025 | 741.50p | 764.50p | 734.00p | 750.00p | 279,765 |
| Mar 13, 2025 | 733.50p | 756.08p | 733.50p | 736.50p | 313,358 |
| Mar 12, 2025 | 760.50p | 782.48p | 745.00p | 749.50p | 224,633 |
| Mar 11, 2025 | 708.00p | 745.00p | 690.50p | 740.50p | 408,096 |
| Mar 10, 2025 | 728.50p | 747.00p | 701.50p | 713.50p | 475,745 |
| Mar 7, 2025 | 775.00p | 775.00p | 727.00p | 727.50p | 357,034 |
| Mar 6, 2025 | 775.50p | 783.50p | 734.50p | 762.00p | 271,756 |
| Mar 5, 2025 | 790.50p | 809.00p | 746.00p | 755.00p | 489,551 |
| Mar 4, 2025 | 748.00p | 761.50p | 718.72p | 722.50p | 397,471 |
| Mar 3, 2025 | 716.00p | 773.50p | 714.00p | 753.50p | 372,829 |
| Feb 28, 2025 | 685.50p | 704.50p | 659.50p | 699.50p | 896,547 |
| Feb 27, 2025 | 647.00p | 700.00p | 647.00p | 700.00p | 524,053 |
| Feb 26, 2025 | 637.00p | 681.50p | 630.00p | 651.00p | 607,203 |
| Feb 25, 2025 | 640.50p | 650.50p | 598.50p | 617.00p | 724,915 |
| Feb 24, 2025 | 691.00p | 702.00p | 643.50p | 643.50p | 454,194 |
| Feb 21, 2025 | 726.50p | 730.00p | 679.50p | 688.50p | 884,475 |
| Feb 20, 2025 | 740.00p | 770.00p | 640.00p | 732.00p | 1,875,409 |
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.