1. Share Prices

  2. Indivior PLC (INDV)

972.00p-12.00 (-1.22%)08 Jan 2025, 14:01
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
Jan 7, 2025960.50p984.50p934.00p984.00p274,750
Jan 6, 20251020.00p1020.00p969.50p969.50p310,006
Jan 3, 2025999.50p1013.00p973.50p1011.00p219,559
Jan 2, 20251015.00p1036.00p999.00p1004.00p377,239
Dec 31, 2024980.50p1029.00p980.50p1024.00p118,092
Dec 30, 2024970.00p993.00p963.50p968.50p205,452
Dec 27, 2024960.00p995.50p960.00p995.50p247,404
Dec 24, 2024958.00p978.00p937.50p968.00p147,524
Dec 23, 2024904.50p950.00p904.50p947.00p178,204
Dec 20, 2024909.00p930.00p897.00p914.50p563,957
Dec 19, 2024930.50p930.50p898.50p913.50p301,637
Dec 18, 2024935.00p956.50p923.50p945.50p197,501
Dec 17, 2024938.00p953.50p906.50p931.00p328,483
Dec 16, 2024900.00p950.00p893.00p950.00p528,074
Dec 13, 2024899.00p917.00p893.50p908.00p214,991
Dec 12, 2024898.00p930.00p895.50p921.00p253,325
Dec 11, 2024898.00p919.00p891.00p897.00p230,798
Dec 10, 2024880.50p916.50p873.50p908.00p262,684
Dec 9, 2024868.00p904.00p860.00p896.50p299,666
Dec 6, 2024887.50p887.50p862.50p862.50p207,463
Dec 5, 2024903.00p903.00p867.75p880.00p208,572
Dec 4, 2024868.50p911.00p864.50p898.50p204,201
Dec 3, 2024881.00p889.48p867.00p870.00p280,839
Dec 2, 2024868.50p894.00p852.00p878.50p340,930
Nov 29, 2024873.50p900.50p865.50p885.00p218,197
Nov 28, 2024900.50p908.00p869.50p872.50p192,339
Nov 27, 2024876.00p886.52p859.50p863.50p331,676
Nov 26, 2024845.00p869.50p844.91p850.00p290,250
Nov 25, 2024856.00p868.00p850.50p853.50p557,305
Nov 22, 2024840.50p852.50p831.50p852.50p258,948
Nov 21, 2024815.00p837.00p812.50p837.00p285,531
Nov 20, 2024809.00p831.00p809.00p826.50p304,208
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
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:
19 Dec 2024Subscribe now

Market Overview

UK 350 Risers and Fallers

Risers

CompanyPrice% Chg
Bae Systems PLC1,184.502.64
London Stock Exchange Group PLC11,649.451.96
Fresnillo PLC657.001.86
Sthree PLC282.001.44
International Consolidated Airlines Group S.A.308.601.35
Hochschild Mining PLC221.001.84

Fallers

CompanyPrice% Chg
Ashmore Group PLC145.23-6.79
Osb Group PLC366.20-6.20
Molten Ventures PLC282.00-6.00
St. James's Place PLC813.00-5.79
Ip Group PLC49.45-5.64
Greggs PLC2,676.00-5.51