1. Share Prices

  2. Indivior PLC (INDV)

1,514.00p-10.00 (-0.66%)19 Apr 2024, 18:13
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
Apr 18, 20241520.00p1553.00p1514.00p1524.00p222,670
Apr 17, 20241538.00p1565.00p1527.00p1551.00p662,677
Apr 16, 20241548.00p1562.00p1536.00p1538.00p490,015
Apr 15, 20241559.00p1587.00p1522.00p1571.00p614,793
Apr 12, 20241664.00p1664.00p1537.00p1565.00p547,596
Apr 11, 20241665.00p1665.00p1619.00p1632.00p277,822
Apr 10, 20241655.00p1675.00p1625.00p1625.00p227,135
Apr 9, 20241649.00p1684.00p1625.00p1625.00p214,243
Apr 8, 20241685.00p1704.00p1675.08p1685.00p156,015
Apr 5, 20241684.00p1721.00p1675.00p1695.00p137,209
Apr 4, 20241722.00p1751.00p1678.00p1715.00p265,808
Apr 3, 20241665.00p1729.00p1630.00p1717.00p432,909
Apr 2, 20241675.00p1712.00p1654.00p1664.00p190,637
Mar 28, 20241708.00p1726.00p1694.00p1694.00p478,510
Mar 27, 20241658.00p1705.00p1648.00p1705.00p1,801,087
Mar 26, 20241637.00p1663.00p1624.00p1658.00p375,245
Mar 25, 20241620.00p1663.00p1620.00p1650.00p334,896
Mar 22, 20241625.00p1652.00p1618.00p1644.00p311,001
Mar 21, 20241658.00p1676.00p1608.00p1641.00p333,759
Mar 20, 20241647.00p1667.00p1607.00p1607.00p284,877
Mar 19, 20241625.00p1663.00p1600.00p1663.00p659,247
Mar 18, 20241605.00p1628.00p1604.00p1604.00p246,837
Mar 15, 20241627.00p1657.00p1608.42p1620.00p799,328
Mar 14, 20241630.00p1644.00p1605.00p1631.00p332,280
Mar 13, 20241700.00p1700.00p1622.00p1633.00p384,729
Mar 12, 20241683.00p1705.00p1665.00p1675.00p625,443
Mar 11, 20241658.00p1670.00p1609.00p1650.00p861,904
Mar 8, 20241692.00p1719.00p1647.00p1671.00p521,102
Mar 7, 20241696.00p1732.00p1686.00p1718.00p289,389
Mar 6, 20241700.00p1726.00p1675.00p1719.00p242,438
Mar 5, 20241730.00p1770.00p1698.00p1705.00p297,703
Mar 4, 20241763.00p1770.00p1632.00p1735.00p706,802
Mar 1, 20241704.00p1770.00p1681.00p1764.00p447,479
Feb 29, 20241740.00p1750.00p1715.00p1715.00p766,568
Feb 28, 20241727.00p1745.00p1702.00p1719.00p469,839
Feb 27, 20241686.00p1725.00p1671.00p1725.00p444,696
Feb 26, 20241691.00p1727.00p1656.00p1699.00p648,788
Feb 23, 20241655.00p1709.00p1595.57p1687.00p1,026,717
Feb 22, 20241470.00p1685.00p1462.28p1660.00p1,453,686
Feb 21, 20241300.00p1356.00p1292.00p1356.00p990,796
Feb 20, 20241381.00p1384.00p1314.00p1314.00p276,963
Feb 19, 20241404.00p1407.00p1338.00p1347.00p467,728
Feb 16, 20241429.00p1443.00p1404.00p1404.00p454,080
Feb 15, 20241430.00p1440.00p1417.00p1428.00p363,027
Feb 14, 20241410.00p1430.00p1387.00p1430.00p629,985
Feb 13, 20241422.00p1424.00p1385.00p1401.00p469,994
Feb 12, 20241431.00p1431.00p1379.00p1400.00p572,641
Feb 9, 20241402.00p1410.00p1371.00p1388.00p393,337
Feb 8, 20241369.00p1381.00p1361.00p1372.00p402,046
Feb 7, 20241377.00p1399.00p1367.00p1376.00p337,437
123456
Showing 1 to 50 of 253

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:
18 Apr 2024Subscribe now

Market Overview

UK 350 Risers and Fallers

Risers

CompanyPrice% Chg
Mondi PLC1,504.509.30
Darktrace PLC476.203.88
Energean PLC1,019.003.87
Close Brothers Group PLC453.203.09
Ashmore Group PLC184.802.44
Hochschild Mining PLC154.602.38

Fallers

CompanyPrice% Chg
Smith (Ds) PLC358.60-10.26
Man Group PLC251.00-6.55
Marshalls PLC257.50-4.10
Foresight Group Holdings Limited440.00-3.93
Dr. Martens PLC67.30-3.65
Allianz Technology Trust PLC328.50-3.10