1. Share Prices

  2. Indivior PLC (INDV)

727.00p-9.50 (-1.29%)01 Oct 2024, 19:02
Find out how to deal online from £1.50 in a SIPP, ISA or Dealing account.AJ Bell logo

Indivior PLC Historic Prices

 
     
Download
DateOpenHighLowCloseVolume
Oct 1, 2024733.00p736.00p709.00p727.00p423,884
Sep 30, 2024730.00p760.00p730.00p736.50p490,104
Sep 27, 2024734.00p755.00p720.50p743.50p571,097
Sep 26, 2024696.00p724.50p691.00p713.50p438,215
Sep 25, 2024682.00p695.00p680.50p694.50p492,051
Sep 24, 2024684.50p697.00p679.50p685.00p371,756
Sep 23, 2024705.00p715.00p676.23p680.00p393,897
Sep 20, 2024730.50p737.00p702.00p705.00p1,380,549
Sep 19, 2024717.00p747.99p717.00p732.50p1,802,152
Sep 18, 2024742.00p742.00p719.00p725.50p422,159
Sep 17, 2024724.00p741.50p721.00p728.00p247,347
Sep 16, 2024760.00p760.00p718.00p726.00p365,483
Sep 13, 2024723.00p751.85p723.00p746.00p357,967
Sep 12, 2024727.00p750.00p715.00p726.50p566,241
Sep 11, 2024744.00p751.00p717.00p718.00p777,258
Sep 10, 2024764.50p776.00p720.50p739.50p956,576
Sep 9, 2024801.50p807.75p771.00p775.00p774,497
Sep 6, 2024839.00p850.71p750.00p794.00p1,858,866
Sep 5, 2024916.00p946.00p909.50p910.00p422,193
Sep 4, 2024899.00p918.00p887.50p908.00p751,160
Sep 3, 2024952.50p952.50p907.00p913.00p650,647
Sep 2, 2024939.00p951.00p912.00p932.00p266,334
Aug 30, 2024925.00p949.50p925.00p936.50p427,981
Aug 29, 2024917.50p945.00p917.50p932.50p3,705,942
Aug 28, 2024950.00p950.00p929.50p940.00p463,003
Aug 27, 2024926.00p950.00p925.00p940.00p360,087
Aug 23, 2024929.00p942.91p911.00p925.00p216,962
Aug 22, 2024933.50p957.50p918.50p918.50p340,949
Aug 21, 2024947.00p957.00p932.00p938.00p298,543
Aug 20, 2024944.00p957.00p932.00p941.00p362,905
Aug 19, 2024951.50p979.00p949.50p953.50p297,124
Aug 16, 2024953.00p961.58p943.50p951.50p1,250,433
Aug 15, 2024950.00p1009.00p950.00p960.00p477,845
Aug 14, 2024941.50p967.00p941.50p949.50p268,049
Aug 13, 2024967.50p985.00p943.00p956.50p1,051,095
Aug 12, 2024987.00p1004.00p967.50p967.50p2,188,749
Aug 9, 20241008.00p1029.00p971.50p982.50p438,966
Aug 8, 20241026.00p1039.00p1008.00p1033.00p329,484
Aug 7, 20241051.00p1071.00p1023.65p1037.00p544,131
Aug 6, 20241022.00p1057.00p1017.00p1046.00p841,112
Aug 5, 20241030.00p1041.00p976.00p1005.00p527,657
Aug 2, 20241059.00p1076.00p992.57p1047.00p1,113,563
Aug 1, 20241060.00p1083.00p1049.00p1057.00p390,322
Jul 31, 20241054.00p1085.00p1038.00p1070.00p610,730
Jul 30, 20241000.00p1044.00p998.00p1012.00p527,300
Jul 29, 2024987.50p997.00p956.00p990.50p501,593
Jul 26, 20241001.00p1018.00p958.00p987.00p974,321
Jul 25, 2024955.00p1018.00p940.00p961.50p1,104,696
Jul 24, 2024854.50p854.78p828.00p828.00p550,593
Jul 23, 2024802.50p836.50p798.94p825.50p1,546,173
123456
Showing 1 to 50 of 254

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
Sharesmagazine cover

Plus more useful investment content and occasional promotional offers.

Shares Magazine Latest Issue Cover
Latest Issue:
26 Sep 2024Subscribe now

Market Overview

UK 350 Risers and Fallers

Risers

CompanyPrice% Chg
Man Group PLC218.603.21
Bae Systems PLC1,273.502.91
Centamin PLC150.902.65
Ocado Group PLC394.202.58
BP PLC401.002.37
Hochschild Mining PLC187.802.29
Risers/fallers data from previous trading day. Today's data available from 8:15am.