1. Share Prices

  2. Indivior PLC (INDV)

821.50p+6.50 (+0.80%)20 Nov 2024, 12:20
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
Nov 19, 2024771.00p815.00p771.00p815.00p295,350
Nov 18, 2024787.50p787.50p758.94p769.00p283,812
Nov 15, 2024785.00p802.50p775.00p775.00p267,913
Nov 14, 2024787.00p807.00p784.50p790.00p250,270
Nov 13, 2024801.50p810.95p785.50p796.50p295,114
Nov 12, 2024800.00p820.50p789.50p789.50p457,404
Nov 11, 2024779.50p802.50p779.50p800.00p235,316
Nov 8, 2024809.00p811.48p773.50p789.50p760,881
Nov 7, 2024698.50p793.50p698.50p792.00p1,244,939
Nov 6, 2024695.50p721.78p692.00p716.00p515,802
Nov 5, 2024703.00p709.50p691.50p698.00p281,766
Nov 4, 2024700.50p726.00p700.00p700.00p230,027
Nov 1, 2024703.50p716.00p688.58p709.50p263,208
Oct 31, 2024699.00p715.00p678.00p685.50p675,601
Oct 30, 2024682.50p733.28p682.50p710.00p578,204
Oct 29, 2024695.50p708.00p689.50p696.50p379,158
Oct 28, 2024689.00p708.50p686.50p692.00p316,506
Oct 25, 2024677.00p710.00p676.00p699.00p380,665
Oct 24, 2024650.00p738.00p650.00p691.00p468,656
Oct 23, 2024666.50p679.50p653.00p653.50p414,398
Oct 22, 2024648.00p665.00p638.00p664.50p357,222
Oct 21, 2024658.50p668.50p642.00p642.50p177,304
Oct 18, 2024663.00p678.50p641.50p653.00p329,924
Oct 17, 2024632.50p658.51p620.00p658.50p380,808
Oct 16, 2024593.83p622.50p593.00p622.50p579,051
Oct 15, 2024583.00p606.00p576.00p585.00p922,410
Oct 14, 2024559.00p594.00p554.50p578.00p1,175,702
Oct 11, 2024581.50p602.19p558.00p576.50p2,499,426
Oct 10, 2024716.00p739.50p562.00p583.00p2,545,623
Oct 9, 2024746.00p755.00p718.50p718.50p541,434
Oct 8, 2024770.00p791.00p749.00p749.00p377,711
Oct 7, 2024782.50p791.50p770.50p784.00p397,685
Oct 4, 2024764.50p788.00p744.50p784.50p441,928
Oct 3, 2024749.50p767.50p741.50p746.50p259,001
Oct 2, 2024725.50p758.50p722.00p755.00p341,290
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
123456
Showing 1 to 50 of 254

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
Sharesmagazine cover

Plus more useful investment content and occasional promotional offers.

Shares Magazine Latest Issue Cover
Latest Issue:
14 Nov 2024Subscribe now

Market Overview

UK 350 Risers and Fallers

Risers

CompanyPrice% Chg
Sage Group PLC1,282.5019.08
Goodwin PLC6,785.604.07
Hill & Smith PLC2,145.003.13
Bh Macro Limited386.552.53
Severn Trent PLC2,755.002.45
Close Brothers Group PLC203.802.31

Fallers

CompanyPrice% Chg
Helios Towers PLC94.10-7.20
Vistry Group PLC623.45-7.02
Ssp Group PLC150.60-4.20
Dowlais Group PLC51.90-4.07
W.A.G Payment Solutions PLC82.60-3.95
Marshalls PLC323.00-3.87