INDIVIOR PLC
TRANSACTIONS IN OWN SHARES
November 29, 2021
INDIVIOR PLC ("Indivior") announces that on November 26, 2021 it purchased for cancellation the following number of its ordinary shares of $0.10 each through Morgan Stanley & Co. International Plc.
Ordinary Shares
| Date of purchases: | November 26, 2021 |
| Number of ordinary shares purchased: | 503,623 |
| Highest Price per share: | 236.60 |
| Lowest Price per share: | 230.00 |
| Volume Weighted Average Price per day per trading venue: | 233.38 |
Indivior intends to cancel all of the purchased shares.
All repurchases by Indivior are "On Exchange" transactions (as such term is defined in the rules of the London Stock Exchange) and "on market" for the purposes of the Companies Act 2006.
Following the above transaction and cancellation of the purchased shares, Indivior has 711,439,998 ordinary shares with voting rights in issue. There are no ordinary shares held in treasury.
The above figure (711,439,998) may be used by shareholders (and others with notification obligations) as the denominator for the calculation by which they will determine if they are required to notify their interest in, or a change to their interest in, Indivior under the FCA's Disclosure Guidance and Transparency Rules.
Aggregated information
| Trading Venue | Aggregated volume (shares) | Volume weighted average price (p) |
| AQXE | 32,599 | 233.05 |
| BATE | 59,098 | 233.49 |
| CHIX | 77,249 | 233.76 |
| XLON | 334,677 | 233.31 |
Contact:
Jason Thompson
Vice President, Investor Relations
1-804-402-7123
Transaction details
In accordance with Article 5(1)(b) of the Market Abuse Regulation (EU) No 596/2014, as it forms part of Retained EU Law as defined in the European Union (Withdrawal) Act 2018, a full breakdown of the individual purchases of ordinary shares made by Morgan Stanley & Co. International Plc on behalf of Indivior as part of the Share Repurchase Program is detailed below.
| Time | Price (p) | Quantity | Venue | Reference |
| 08:00:24 | 230.00 | 2,275 | XLON | E08G4DJh0gQ3 |
| 08:00:24 | 230.00 | 1,325 | XLON | E08G4DJh0gQ5 |
| 08:00:24 | 230.00 | 1,133 | XLON | E08G4DJh0gQ7 |
| 08:07:50 | 232.40 | 83 | BATE | 156728338593 |
| 08:07:50 | 232.40 | 494 | BATE | 156728338594 |
| 08:07:50 | 232.40 | 3,755 | XLON | E08G4DJh1P46 |
| 08:07:50 | 232.20 | 2,508 | XLON | E08G4DJh1P49 |
| 08:07:50 | 232.20 | 2,426 | XLON | E08G4DJh1P4B |
| 08:07:50 | 232.40 | 585 | BATE | 156728338595 |
| 08:09:07 | 231.80 | 1,363 | XLON | E08G4DJh1Z3q |
| 08:09:19 | 232.20 | 1,346 | XLON | E08G4DJh1a6r |
| 08:12:33 | 233.40 | 277 | XLON | E08G4DJh1uVz |
| 08:12:33 | 233.40 | 970 | XLON | E08G4DJh1uW3 |
| 08:12:33 | 233.40 | 841 | AQXE | 12208 |
| 08:12:33 | 233.40 | 1,434 | AQXE | 12209 |
| 08:15:17 | 233.40 | 1,214 | BATE | 156728342110 |
| 08:19:11 | 232.60 | 26 | BATE | 156728343992 |
| 08:19:11 | 232.60 | 251 | CHIX | 2977838256306 |
| 08:19:11 | 232.60 | 2,100 | CHIX | 2977838256307 |
| 08:19:11 | 232.60 | 2,038 | BATE | 156728343993 |
| 08:20:04 | 232.00 | 2,177 | XLON | E08G4DJh2Z8Z |
| 08:21:04 | 232.20 | 1,219 | XLON | E08G4DJh2dia |
| 08:26:08 | 232.20 | 2,216 | XLON | E08G4DJh343B |
| 08:26:08 | 232.20 | 1,115 | XLON | E08G4DJh343D |
| 08:26:08 | 232.20 | 868 | AQXE | 24434 |
| 08:28:08 | 232.00 | 515 | XLON | E08G4DJh3DvM |
| 08:28:08 | 232.00 | 1,585 | XLON | E08G4DJh3DvO |
| 08:33:45 | 231.80 | 2,538 | XLON | E08G4DJh3eoy |
| 08:38:35 | 230.80 | 2,024 | AQXE | 33393 |
| 08:38:35 | 230.80 | 1,297 | AQXE | 33394 |
| 08:38:35 | 231.00 | 1,968 | CHIX | 2977838270377 |
| 08:38:35 | 231.00 | 2,063 | XLON | E08G4DJh42Ah |
| 08:42:26 | 231.20 | 2,140 | AQXE | 35640 |
| 08:42:26 | 231.20 | 2,037 | XLON | E08G4DJh4J9n |
| 08:48:22 | 231.80 | 1,402 | BATE | 156728356320 |
| 08:53:28 | 232.40 | 33 | BATE | 156728358300 |
| 08:53:28 | 232.40 | 312 | BATE | 156728358301 |
| 08:53:28 | 232.40 | 22 | BATE | 156728358302 |
| 08:53:28 | 232.40 | 803 | XLON | E08G4DJh51aZ |
| 08:53:28 | 232.40 | 1,587 | XLON | E08G4DJh51ab |
| 08:54:59 | 233.00 | 389 | CHIX | 2977838279317 |
| 08:54:59 | 233.00 | 337 | BATE | 156728358840 |
| 08:54:59 | 233.00 | 199 | CHIX | 2977838279318 |
| 08:54:59 | 233.00 | 2,198 | XLON | E08G4DJh56oO |
| 08:54:59 | 233.00 | 343 | CHIX | 2977838279319 |
| 08:56:46 | 232.60 | 1,804 | BATE | 156728359497 |
| 08:56:46 | 232.40 | 815 | BATE | 156728359499 |
| 08:57:01 | 232.40 | 1,738 | AQXE | 43990 |
| 09:02:06 | 232.00 | 59 | CHIX | 2977838282961 |
| 09:02:06 | 232.00 | 108 | CHIX | 2977838282962 |
| 09:02:06 | 232.00 | 64 | CHIX | 2977838282963 |
| 09:02:06 | 232.00 | 193 | CHIX | 2977838282964 |
| 09:02:06 | 232.00 | 478 | BATE | 156728361479 |
| 09:02:06 | 232.00 | 407 | CHIX | 2977838282965 |
| 09:02:06 | 232.00 | 1,634 | XLON | E08G4DJh5at0 |
| 09:02:06 | 232.00 | 1,477 | XLON | E08G4DJh5at2 |
| 09:02:06 | 232.00 | 485 | AQXE | 46902 |
| 09:06:25 | 232.00 | 115 | CHIX | 2977838284962 |
| 09:06:25 | 232.00 | 365 | CHIX | 2977838284963 |
| 09:06:25 | 232.00 | 365 | CHIX | 2977838284964 |
| 09:06:25 | 232.00 | 1,678 | XLON | E08G4DJh5u3E |
| 09:06:25 | 232.00 | 35 | CHIX | 2977838284967 |
| 09:06:25 | 232.00 | 307 | CHIX | 2977838284968 |
| 09:08:00 | 231.60 | 1,391 | XLON | E08G4DJh61eN |
| 09:08:15 | 231.00 | 1,271 | XLON | E08G4DJh62zn |
| 09:12:02 | 230.60 | 1,279 | CHIX | 2977838288159 |
| 09:14:36 | 231.20 | 1,806 | AQXE | 53141 |
| 09:14:36 | 231.20 | 1,789 | BATE | 156728365715 |
| 09:16:49 | 230.80 | 1,133 | CHIX | 2977838290462 |
| 09:23:01 | 231.80 | 394 | AQXE | 56559 |
| 09:23:01 | 231.80 | 388 | BATE | 156728368191 |
| 09:23:01 | 231.80 | 2,176 | XLON | E08G4DJh6t5A |
| 09:23:01 | 231.80 | 355 | XLON | E08G4DJh6t5C |
| 09:23:01 | 231.60 | 1,737 | XLON | E08G4DJh6t5U |
| 09:26:45 | 232.00 | 649 | XLON | E08G4DJh746G |
| 09:26:45 | 232.00 | 605 | XLON | E08G4DJh746I |
| 09:26:45 | 232.00 | 1,659 | XLON | E08G4DJh746O |
| 09:28:54 | 231.80 | 1,241 | XLON | E08G4DJh7Ag1 |
| 09:29:00 | 231.60 | 1,362 | XLON | E08G4DJh7Ave |
| 09:36:02 | 231.20 | 1,136 | XLON | E08G4DJh7Z70 |
| 09:40:42 | 231.60 | 389 | BATE | 156728373645 |
| 09:40:42 | 231.60 | 348 | XLON | E08G4DJh7q0T |
| 09:40:42 | 231.60 | 2,186 | XLON | E08G4DJh7q0V |
| 09:40:42 | 231.60 | 395 | XLON | E08G4DJh7q0n |
| 09:40:42 | 231.40 | 238 | CHIX | 2977838301506 |
| 09:40:42 | 231.40 | 435 | CHIX | 2977838301507 |
| 09:40:42 | 231.40 | 133 | CHIX | 2977838301508 |
| 09:40:42 | 231.40 | 365 | CHIX | 2977838301509 |
| 09:40:42 | 231.40 | 269 | CHIX | 2977838301510 |
| 09:48:07 | 231.60 | 1,241 | AQXE | 66078 |
| 09:50:57 | 232.20 | 634 | BATE | 156728376142 |
| 09:50:57 | 232.20 | 4,971 | XLON | E08G4DJh8Ii8 |
| 09:50:57 | 232.20 | 172 | XLON | E08G4DJh8IiA |
| 09:50:57 | 232.20 | 947 | XLON | E08G4DJh8IiC |
| 09:50:57 | 232.20 | 904 | CHIX | 2977838305556 |
| 09:56:24 | 232.60 | 1,586 | BATE | 156728377412 |
| 09:56:24 | 232.60 | 1,638 | BATE | 156728377413 |
| 09:56:24 | 232.80 | 2,561 | XLON | E08G4DJh8YIi |
| 10:06:24 | 232.00 | 372 | XLON | E08G4DJh90Nt |
| 10:06:24 | 232.00 | 2,802 | XLON | E08G4DJh90Nv |
| 10:06:30 | 231.80 | 284 | CHIX | 2977838311859 |
| 10:06:30 | 231.80 | 436 | CHIX | 2977838311860 |
| 10:06:30 | 231.80 | 1,180 | CHIX | 2977838311861 |
| 10:06:30 | 231.80 | 1,640 | CHIX | 2977838311862 |
| 10:17:33 | 232.00 | 450 | AQXE | 76361 |
| 10:17:33 | 232.00 | 772 | CHIX | 2977838316135 |
| 10:17:33 | 232.00 | 443 | BATE | 156728382533 |
| 10:17:33 | 232.00 | 1,081 | XLON | E08G4DJh9U7b |
| 10:17:33 | 232.00 | 2,889 | XLON | E08G4DJh9U7Z |
| 10:17:33 | 231.80 | 574 | BATE | 156728382534 |
| 10:17:33 | 231.80 | 279 | XLON | E08G4DJh9U7v |
| 10:17:33 | 231.80 | 112 | BATE | 156728382535 |
| 10:17:33 | 231.80 | 1,259 | XLON | E08G4DJh9U7x |
| 10:17:33 | 231.80 | 631 | XLON | E08G4DJh9U7z |
| 10:17:33 | 231.80 | 242 | BATE | 156728382536 |
| 10:17:33 | 231.80 | 259 | BATE | 156728382537 |
| 10:17:33 | 231.80 | 543 | XLON | E08G4DJh9U87 |
| 10:17:33 | 231.80 | 13 | BATE | 156728382538 |
| 10:17:33 | 231.80 | 213 | BATE | 156728382539 |
| 10:30:23 | 233.00 | 491 | BATE | 156728385727 |
| 10:30:23 | 233.00 | 853 | CHIX | 2977838321210 |
| 10:30:23 | 233.00 | 3,195 | XLON | E08G4DJh9xyT |
| 10:30:23 | 233.00 | 1,165 | XLON | E08G4DJh9xyV |
| 10:30:23 | 232.80 | 1,165 | XLON | E08G4DJh9xyd |
| 10:30:23 | 232.80 | 1,126 | XLON | E08G4DJh9xyf |
| 10:30:23 | 232.80 | 1,165 | BATE | 156728385728 |
| 10:30:27 | 233.00 | 84 | AQXE | 80854 |
| 10:38:53 | 232.60 | 80 | AQXE | 84384 |
| 10:38:53 | 232.60 | 31 | CHIX | 2977838324623 |
| 10:38:53 | 232.60 | 365 | CHIX | 2977838324624 |
| 10:38:53 | 232.60 | 215 | CHIX | 2977838324625 |
| 10:38:53 | 232.60 | 201 | XLON | E08G4DJhAL4a |
| 10:38:53 | 232.60 | 1,198 | XLON | E08G4DJhAL4c |
| 10:38:53 | 232.60 | 454 | XLON | E08G4DJhAL4i |
| 10:38:53 | 232.60 | 255 | XLON | E08G4DJhAL4k |
| 10:38:53 | 232.60 | 1,578 | XLON | E08G4DJhAL4p |
| 10:38:53 | 232.60 | 417 | XLON | E08G4DJhAL4t |
| 10:42:26 | 232.40 | 81 | AQXE | 85907 |
| 10:45:01 | 232.40 | 80 | AQXE | 86948 |
| 10:46:35 | 232.60 | 27 | CHIX | 2977838327673 |
| 10:46:35 | 232.60 | 1,199 | CHIX | 2977838327674 |
| 10:46:35 | 232.60 | 704 | BATE | 156728389888 |
| 10:47:12 | 232.60 | 122 | XLON | E08G4DJhAgfk |
| 10:47:12 | 232.60 | 213 | XLON | E08G4DJhAgfm |
| 10:47:12 | 232.60 | 1,890 | XLON | E08G4DJhAgfo |
| 10:47:12 | 232.60 | 1,555 | XLON | E08G4DJhAgfq |
| 10:47:40 | 232.60 | 806 | XLON | E08G4DJhAi2K |
| 10:49:21 | 232.60 | 215 | BATE | 156728390878 |
| 10:49:21 | 232.60 | 490 | BATE | 156728390879 |
| 10:49:21 | 232.60 | 780 | BATE | 156728390880 |
| 10:50:52 | 232.60 | 1,108 | XLON | E08G4DJhAsUU |
| 11:00:37 | 233.00 | 342 | CHIX | 2977838333970 |
| 11:00:37 | 233.00 | 13 | CHIX | 2977838333971 |
| 11:00:37 | 233.00 | 35 | CHIX | 2977838333972 |
| 11:02:14 | 234.60 | 59 | XLON | E08G4DJhBP7D |
| 11:02:14 | 234.60 | 214 | XLON | E08G4DJhBP7F |
| 11:02:14 | 234.60 | 948 | XLON | E08G4DJhBP7H |
| 11:03:12 | 234.80 | 730 | XLON | E08G4DJhBRdU |
| 11:03:12 | 234.80 | 515 | XLON | E08G4DJhBRdW |
| 11:03:43 | 234.40 | 4,000 | XLON | E08G4DJhBSSl |
| 11:03:43 | 234.40 | 4,046 | XLON | E08G4DJhBSSn |
| 11:16:00 | 235.20 | 162 | BATE | 156728397627 |
| 11:16:00 | 235.20 | 365 | CHIX | 2977838340357 |
| 11:16:00 | 235.20 | 307 | CHIX | 2977838340358 |
| 11:16:00 | 235.20 | 239 | CHIX | 2977838340359 |
| 11:16:00 | 235.20 | 362 | BATE | 156728397628 |
| 11:16:00 | 235.20 | 3,410 | XLON | E08G4DJhC0ho |
| 11:16:00 | 235.20 | 1,314 | XLON | E08G4DJhC0hs |
| 11:23:46 | 235.60 | 37 | CHIX | 2977838343049 |
| 11:23:46 | 235.60 | 486 | BATE | 156728399164 |
| 11:23:46 | 235.60 | 401 | XLON | E08G4DJhCHL5 |
| 11:25:09 | 235.80 | 1,020 | AQXE | 102363 |
| 11:25:38 | 235.40 | 4,081 | XLON | E08G4DJhCLDa |
| 11:25:38 | 235.40 | 1,483 | XLON | E08G4DJhCLDc |
| 11:25:38 | 235.40 | 1,090 | CHIX | 2977838343616 |
| 11:25:38 | 235.40 | 627 | BATE | 156728399481 |
| 11:25:38 | 235.40 | 502 | XLON | E08G4DJhCLDj |
| 11:25:50 | 235.40 | 134 | XLON | E08G4DJhCLmB |
| 11:28:04 | 235.00 | 1,313 | XLON | E08G4DJhCQbj |
| 11:36:33 | 234.80 | 1,650 | BATE | 156728401857 |
| 11:36:33 | 234.80 | 1,346 | XLON | E08G4DJhCihh |
| 11:36:33 | 234.80 | 349 | XLON | E08G4DJhCihl |
| 11:36:33 | 234.80 | 1,022 | XLON | E08G4DJhCihn |
| 11:36:33 | 234.80 | 524 | XLON | E08G4DJhCihp |
| 11:36:33 | 234.80 | 750 | XLON | E08G4DJhCiiD |
| 11:36:33 | 234.80 | 250 | XLON | E08G4DJhCiiF |
| 11:36:33 | 234.80 | 876 | AQXE | 105922 |
| 11:39:30 | 234.60 | 1,259 | XLON | E08G4DJhCqkY |
| 11:47:28 | 234.40 | 1,466 | XLON | E08G4DJhD7bF |
| 11:47:28 | 234.40 | 1,466 | XLON | E08G4DJhD7bH |
| 11:47:28 | 234.40 | 1,430 | XLON | E08G4DJhD7bJ |
| 11:47:28 | 234.20 | 1,487 | XLON | E08G4DJhD7fc |
| 11:47:48 | 234.20 | 1,301 | XLON | E08G4DJhD8KA |
| 11:53:35 | 234.00 | 2,560 | XLON | E08G4DJhDJgI |
| 11:58:22 | 233.80 | 1,723 | XLON | E08G4DJhDTyF |
| 11:58:22 | 233.80 | 3,187 | XLON | E08G4DJhDTyH |
| 12:09:20 | 234.60 | 833 | XLON | E08G4DJhDt3j |
| 12:09:32 | 234.60 | 371 | XLON | E08G4DJhDtJC |
| 12:10:48 | 234.60 | 745 | BATE | 156728409544 |
| 12:10:48 | 234.60 | 1,296 | CHIX | 2977838359448 |
| 12:10:48 | 234.60 | 4,850 | XLON | E08G4DJhDwJg |
| 12:10:48 | 234.60 | 755 | AQXE | 117170 |
| 12:21:22 | 234.60 | 623 | AQXE | 119869 |
| 12:21:22 | 234.60 | 453 | AQXE | 119870 |
| 12:22:52 | 234.60 | 127 | CHIX | 2977838362680 |
| 12:22:52 | 234.60 | 980 | CHIX | 2977838362681 |
| 12:24:33 | 234.60 | 365 | CHIX | 2977838363470 |
| 12:24:33 | 234.60 | 717 | CHIX | 2977838363471 |
| 12:24:33 | 234.60 | 41 | CHIX | 2977838363472 |
| 12:25:53 | 234.60 | 1,109 | XLON | E08G4DJhEMzY |
| 12:27:20 | 234.60 | 750 | XLON | E08G4DJhEPSX |
| 12:27:20 | 234.60 | 354 | XLON | E08G4DJhEPSZ |
| 12:28:49 | 234.60 | 493 | BATE | 156728412738 |
| 12:28:49 | 234.60 | 236 | XLON | E08G4DJhERrS |
| 12:29:52 | 234.60 | 1,132 | CHIX | 2977838365048 |
| 12:31:22 | 234.60 | 750 | XLON | E08G4DJhEVyJ |
| 12:31:22 | 234.60 | 465 | XLON | E08G4DJhEVyL |
| 12:33:03 | 234.60 | 1,084 | CHIX | 2977838366025 |
| 12:34:21 | 234.40 | 214 | AQXE | 123411 |
| 12:34:21 | 234.40 | 690 | BATE | 156728413814 |
| 12:34:21 | 234.40 | 365 | CHIX | 2977838366394 |
| 12:34:21 | 234.40 | 365 | CHIX | 2977838366395 |
| 12:34:21 | 234.40 | 545 | CHIX | 2977838366396 |
| 12:34:21 | 234.40 | 43 | BATE | 156728413815 |
| 12:34:21 | 234.40 | 1,890 | XLON | E08G4DJhEapU |
| 12:34:21 | 234.40 | 1,867 | XLON | E08G4DJhEapW |
| 12:34:21 | 234.40 | 317 | XLON | E08G4DJhEapY |
| 12:34:21 | 234.40 | 296 | XLON | E08G4DJhEapa |
| 12:34:21 | 234.40 | 402 | XLON | E08G4DJhEapc |
| 12:34:21 | 234.40 | 529 | AQXE | 123412 |
| 12:44:51 | 235.00 | 213 | CHIX | 2977838369880 |
| 12:44:51 | 235.00 | 867 | CHIX | 2977838369881 |
| 12:46:09 | 235.00 | 1,234 | XLON | E08G4DJhEv1L |
| 12:48:19 | 235.00 | 1,227 | XLON | E08G4DJhEyTj |
| 12:49:48 | 235.00 | 249 | CHIX | 2977838371379 |
| 12:49:48 | 235.00 | 1,056 | CHIX | 2977838371380 |
| 12:50:13 | 234.80 | 667 | BATE | 156728417050 |
| 12:50:13 | 234.80 | 347 | BATE | 156728417051 |
| 12:50:13 | 234.80 | 880 | BATE | 156728417052 |
| 12:50:13 | 234.80 | 1,160 | CHIX | 2977838371585 |
| 12:50:13 | 234.80 | 4,342 | XLON | E08G4DJhF1nh |
| 12:50:13 | 234.80 | 676 | XLON | E08G4DJhF1o8 |
| 12:57:51 | 234.60 | 145 | CHIX | 2977838374950 |
| 12:57:51 | 234.60 | 798 | CHIX | 2977838374951 |
| 12:57:51 | 234.60 | 2,945 | XLON | E08G4DJhFG5s |
| 12:57:51 | 234.60 | 586 | XLON | E08G4DJhFG5u |
| 13:01:21 | 234.60 | 214 | AQXE | 132374 |
| 13:01:21 | 234.60 | 705 | AQXE | 132375 |
| 13:03:30 | 234.40 | 1,803 | XLON | E08G4DJhFSkp |
| 13:03:30 | 234.40 | 750 | XLON | E08G4DJhFSl4 |
| 13:03:34 | 234.40 | 1,236 | AQXE | 133257 |
| 13:09:12 | 234.40 | 365 | CHIX | 2977838379397 |
| 13:09:12 | 234.40 | 568 | CHIX | 2977838379398 |
| 13:09:12 | 234.40 | 3,744 | XLON | E08G4DJhFdSe |
| 13:09:12 | 234.40 | 67 | CHIX | 2977838379399 |
| 13:15:25 | 234.00 | 80 | AQXE | 136707 |
| 13:16:03 | 234.00 | 1,068 | AQXE | 136892 |
| 13:16:03 | 234.00 | 100 | XLON | E08G4DJhFpXR |
| 13:16:03 | 234.00 | 999 | XLON | E08G4DJhFpXT |
| 13:16:03 | 234.00 | 1,705 | XLON | E08G4DJhFpXX |
| 13:16:03 | 234.00 | 627 | XLON | E08G4DJhFpXq |
| 13:17:22 | 233.80 | 48 | XLON | E08G4DJhFruQ |
| 13:17:22 | 233.80 | 1,042 | XLON | E08G4DJhFruS |
| 13:24:11 | 233.40 | 3,045 | XLON | E08G4DJhG72l |
| 13:24:11 | 233.20 | 750 | XLON | E08G4DJhG737 |
| 13:24:11 | 233.20 | 480 | XLON | E08G4DJhG739 |
| 13:24:14 | 233.20 | 668 | XLON | E08G4DJhG78A |
| 13:30:21 | 233.00 | 215 | BATE | 156728426711 |
| 13:30:21 | 233.00 | 308 | BATE | 156728426712 |
| 13:30:21 | 233.00 | 416 | CHIX | 2977838386868 |
| 13:30:21 | 233.00 | 1,267 | BATE | 156728426713 |
| 13:30:21 | 233.00 | 865 | CHIX | 2977838386869 |
| 13:30:21 | 233.00 | 1,726 | XLON | E08G4DJhGIS4 |
| 13:38:52 | 233.20 | 1,429 | CHIX | 2977838389558 |
| 13:38:52 | 233.20 | 821 | BATE | 156728428557 |
| 13:38:52 | 233.20 | 1,307 | XLON | E08G4DJhGWr1 |
| 13:38:52 | 233.20 | 1,079 | XLON | E08G4DJhGWr3 |
| 13:38:52 | 233.20 | 1,900 | XLON | E08G4DJhGWr5 |
| 13:38:52 | 233.20 | 1,062 | XLON | E08G4DJhGWr7 |
| 13:45:42 | 233.00 | 16 | CHIX | 2977838391873 |
| 13:45:42 | 233.00 | 363 | BATE | 156728430000 |
| 13:45:42 | 233.00 | 1,537 | BATE | 156728430001 |
| 13:45:42 | 233.00 | 616 | CHIX | 2977838391874 |
| 13:45:42 | 233.00 | 358 | BATE | 156728430002 |
| 13:45:42 | 233.00 | 2,366 | XLON | E08G4DJhGiGB |
| 13:45:42 | 233.00 | 369 | XLON | E08G4DJhGiGK |
| 13:48:06 | 232.80 | 1,837 | XLON | E08G4DJhGmpC |
| 13:50:03 | 232.80 | 2,132 | XLON | E08G4DJhGqQG |
| 14:00:15 | 233.80 | 666 | XLON | E08G4DJhH8sE |
| 14:00:15 | 233.80 | 524 | XLON | E08G4DJhH8sG |
| 14:02:49 | 234.20 | 634 | BATE | 156728434181 |
| 14:03:52 | 234.20 | 2,416 | BATE | 156728434363 |
| 14:06:15 | 234.60 | 973 | CHIX | 2977838399765 |
| 14:06:15 | 234.60 | 973 | BATE | 156728434981 |
| 14:06:47 | 235.00 | 1,201 | CHIX | 2977838400007 |
| 14:06:47 | 234.80 | 1,389 | CHIX | 2977838400009 |
| 14:06:47 | 234.80 | 1,084 | BATE | 156728435136 |
| 14:06:47 | 234.80 | 798 | BATE | 156728435137 |
| 14:06:47 | 234.80 | 1,168 | XLON | E08G4DJhHMQU |
| 14:06:47 | 234.80 | 4,028 | XLON | E08G4DJhHMQW |
| 14:06:47 | 234.80 | 809 | BATE | 156728435138 |
| 14:16:42 | 235.00 | 930 | BATE | 156728437241 |
| 14:16:42 | 235.00 | 115 | CHIX | 2977838403627 |
| 14:16:42 | 235.00 | 493 | CHIX | 2977838403628 |
| 14:16:42 | 235.00 | 1,900 | BATE | 156728437242 |
| 14:16:42 | 235.00 | 1,894 | CHIX | 2977838403629 |
| 14:16:42 | 235.00 | 1,894 | CHIX | 2977838403630 |
| 14:16:42 | 235.00 | 536 | CHIX | 2977838403631 |
| 14:16:42 | 235.00 | 6 | BATE | 156728437243 |
| 14:24:49 | 235.40 | 3,027 | XLON | E08G4DJhHwA0 |
| 14:24:49 | 235.40 | 3,197 | XLON | E08G4DJhHwA2 |
| 14:24:49 | 235.40 | 973 | CHIX | 2977838406797 |
| 14:24:49 | 235.40 | 624 | BATE | 156728439161 |
| 14:24:49 | 235.40 | 365 | CHIX | 2977838406798 |
| 14:24:49 | 235.40 | 257 | BATE | 156728439162 |
| 14:24:49 | 235.40 | 325 | CHIX | 2977838406799 |
| 14:24:49 | 235.40 | 75 | BATE | 156728439163 |
| 14:24:51 | 235.40 | 104 | CHIX | 2977838406808 |
| 14:30:03 | 236.60 | 248 | BATE | 156728440943 |
| 14:30:03 | 236.60 | 391 | CHIX | 2977838409424 |
| 14:30:03 | 236.60 | 833 | CHIX | 2977838409425 |
| 14:30:03 | 236.60 | 97 | BATE | 156728440944 |
| 14:30:13 | 236.60 | 2,125 | AQXE | 165078 |
| 14:30:13 | 236.60 | 1,752 | BATE | 156728441300 |
| 14:30:13 | 236.60 | 2,424 | CHIX | 2977838409834 |
| 14:31:21 | 236.40 | 1,400 | XLON | E08G4DJhIHrU |
| 14:35:07 | 236.20 | 1,593 | XLON | E08G4DJhIYTZ |
| 14:38:06 | 236.20 | 1,706 | XLON | E08G4DJhIkZS |
| 14:38:06 | 236.20 | 1,653 | XLON | E08G4DJhIkZW |
| 14:38:06 | 236.20 | 1,158 | XLON | E08G4DJhIkZY |
| 14:38:06 | 236.20 | 694 | BATE | 156728445049 |
| 14:38:06 | 236.20 | 1,206 | CHIX | 2977838415567 |
| 14:38:06 | 236.20 | 102 | CHIX | 2977838415568 |
| 14:38:06 | 236.20 | 144 | CHIX | 2977838415569 |
| 14:38:06 | 236.20 | 457 | XLON | E08G4DJhIkZs |
| 14:41:35 | 236.20 | 1,177 | XLON | E08G4DJhJ0Eh |
| 14:41:35 | 236.20 | 201 | XLON | E08G4DJhJ0Em |
| 14:41:35 | 236.20 | 547 | XLON | E08G4DJhJ0Ep |
| 14:41:35 | 236.20 | 365 | CHIX | 2977838418498 |
| 14:42:08 | 236.40 | 1,327 | CHIX | 2977838418949 |
| 14:43:20 | 235.80 | 2,552 | XLON | E08G4DJhJ7oz |
| 14:43:29 | 235.80 | 1,635 | XLON | E08G4DJhJ8MB |
| 14:47:13 | 235.60 | 176 | CHIX | 2977838422016 |
| 14:48:00 | 235.60 | 2,555 | CHIX | 2977838422750 |
| 14:49:46 | 236.00 | 396 | BATE | 156728450238 |
| 14:49:46 | 236.00 | 691 | CHIX | 2977838423977 |
| 14:49:46 | 236.00 | 2,583 | XLON | E08G4DJhJXHS |
| 14:49:46 | 236.00 | 402 | BATE | 156728450239 |
| 14:51:28 | 236.00 | 1,566 | XLON | E08G4DJhJeI3 |
| 14:58:17 | 236.00 | 644 | XLON | E08G4DJhK39B |
| 14:58:17 | 236.00 | 1,600 | XLON | E08G4DJhK39D |
| 14:58:17 | 236.00 | 2,341 | XLON | E08G4DJhK39H |
| 15:00:10 | 235.80 | 706 | XLON | E08G4DJhKAPy |
| 15:00:29 | 235.80 | 1,060 | XLON | E08G4DJhKBpl |
| 15:00:58 | 235.80 | 2,880 | XLON | E08G4DJhKE3m |
| 15:01:21 | 235.40 | 6 | XLON | E08G4DJhKFlC |
| 15:01:21 | 235.40 | 166 | XLON | E08G4DJhKFlE |
| 15:01:21 | 235.40 | 82 | XLON | E08G4DJhKFlI |
| 15:01:21 | 235.40 | 431 | XLON | E08G4DJhKFlM |
| 15:01:21 | 235.40 | 1,982 | XLON | E08G4DJhKFlP |
| 15:10:28 | 235.40 | 597 | XLON | E08G4DJhKk9w |
| 15:10:28 | 235.40 | 1,890 | XLON | E08G4DJhKk9y |
| 15:10:28 | 235.40 | 189 | XLON | E08G4DJhKkA1 |
| 15:10:28 | 235.40 | 3,724 | XLON | E08G4DJhKkA3 |
| 15:10:28 | 235.40 | 2,915 | XLON | E08G4DJhKkA7 |
| 15:10:28 | 235.40 | 1,154 | XLON | E08G4DJhKkA9 |
| 15:10:28 | 235.40 | 1,135 | XLON | E08G4DJhKkAB |
| 15:10:28 | 235.40 | 1,711 | CHIX | 2977838438075 |
| 15:10:28 | 235.40 | 983 | BATE | 156728458802 |
| 15:10:28 | 235.40 | 28 | AQXE | 194140 |
| 15:10:28 | 235.40 | 969 | AQXE | 194141 |
| 15:19:59 | 234.00 | 367 | CHIX | 2977838444734 |
| 15:19:59 | 234.00 | 67 | CHIX | 2977838444735 |
| 15:19:59 | 234.00 | 1,022 | CHIX | 2977838444736 |
| 15:19:59 | 234.00 | 2,808 | XLON | E08G4DJhLG3v |
| 15:20:40 | 233.80 | 711 | BATE | 156728463144 |
| 15:20:40 | 233.80 | 1,922 | BATE | 156728463145 |
| 15:27:43 | 234.20 | 1,100 | CHIX | 2977838449725 |
| 15:28:08 | 234.20 | 750 | XLON | E08G4DJhLgiE |
| 15:28:17 | 234.20 | 390 | XLON | E08G4DJhLhHa |
| 15:28:45 | 234.20 | 8,111 | XLON | E08G4DJhLick |
| 15:28:45 | 234.20 | 1,246 | BATE | 156728466385 |
| 15:28:45 | 234.20 | 2,168 | CHIX | 2977838450327 |
| 15:28:45 | 234.20 | 1,263 | AQXE | 206203 |
| 15:32:16 | 233.40 | 1,334 | XLON | E08G4DJhLth0 |
| 15:37:10 | 233.40 | 594 | BATE | 156728469593 |
| 15:37:10 | 233.40 | 1,033 | CHIX | 2977838455478 |
| 15:37:10 | 233.40 | 373 | CHIX | 2977838455482 |
| 15:37:10 | 233.40 | 2,692 | CHIX | 2977838455483 |
| 15:37:10 | 233.40 | 3,867 | XLON | E08G4DJhM9td |
| 15:37:10 | 233.40 | 602 | XLON | E08G4DJhM9u2 |
| 15:37:39 | 233.40 | 2,086 | XLON | E08G4DJhMBRS |
| 15:40:10 | 233.20 | 668 | XLON | E08G4DJhMJUo |
| 15:40:10 | 233.20 | 535 | XLON | E08G4DJhMJUq |
| 15:41:33 | 233.00 | 3,095 | XLON | E08G4DJhMPRE |
| 15:42:29 | 232.80 | 2,383 | XLON | E08G4DJhMRq0 |
| 15:44:03 | 232.60 | 227 | AQXE | 217260 |
| 15:44:11 | 232.60 | 215 | AQXE | 217391 |
| 15:45:58 | 232.20 | 1,076 | AQXE | 218821 |
| 15:46:09 | 232.20 | 1,576 | AQXE | 218934 |
| 15:50:07 | 232.00 | 2,430 | XLON | E08G4DJhMnFa |
| 15:50:07 | 232.00 | 514 | XLON | E08G4DJhMnFc |
| 15:50:07 | 232.00 | 2,870 | CHIX | 2977838464458 |
| 15:51:26 | 232.00 | 100 | CHIX | 2977838465422 |
| 15:53:54 | 233.00 | 610 | AQXE | 224305 |
| 15:53:54 | 233.00 | 602 | BATE | 156728476578 |
| 15:53:54 | 233.00 | 34 | CHIX | 2977838466853 |
| 15:53:54 | 233.00 | 1,013 | CHIX | 2977838466854 |
| 15:53:54 | 233.00 | 1,861 | XLON | E08G4DJhMyj3 |
| 15:53:54 | 233.00 | 2,058 | XLON | E08G4DJhMyj5 |
| 15:58:08 | 232.40 | 166 | CHIX | 2977838469541 |
| 15:58:08 | 232.40 | 109 | CHIX | 2977838469542 |
| 15:58:08 | 232.40 | 55 | XLON | E08G4DJhNAC9 |
| 15:58:08 | 232.40 | 3,831 | XLON | E08G4DJhNACB |
| 15:58:08 | 232.40 | 763 | CHIX | 2977838469543 |
| 15:58:08 | 232.40 | 597 | BATE | 156728478321 |
| 15:58:08 | 232.40 | 605 | XLON | E08G4DJhNACK |
| 16:04:58 | 232.20 | 338 | AQXE | 232969 |
| 16:04:58 | 232.20 | 822 | AQXE | 232971 |
| 16:04:58 | 232.20 | 333 | BATE | 156728481287 |
| 16:04:58 | 232.20 | 811 | BATE | 156728481288 |
| 16:04:58 | 232.20 | 579 | CHIX | 2977838474302 |
| 16:04:58 | 232.20 | 2,169 | XLON | E08G4DJhNTlf |
| 16:04:58 | 232.20 | 3,496 | XLON | E08G4DJhNTlj |
| 16:04:58 | 232.20 | 623 | XLON | E08G4DJhNTlm |
| 16:04:58 | 232.20 | 1,160 | XLON | E08G4DJhNTlo |
| 16:04:58 | 232.00 | 1,653 | XLON | E08G4DJhNTm6 |
| 16:04:58 | 232.00 | 18 | CHIX | 2977838474304 |
| 16:04:58 | 232.00 | 60 | CHIX | 2977838474305 |
| 16:04:58 | 232.00 | 52 | CHIX | 2977838474306 |
| 16:04:58 | 232.00 | 63 | CHIX | 2977838474307 |
| 16:04:58 | 232.00 | 16 | CHIX | 2977838474308 |
| 16:04:58 | 232.00 | 450 | CHIX | 2977838474309 |
| 16:04:58 | 232.00 | 378 | BATE | 156728481289 |
| 16:04:58 | 232.00 | 811 | BATE | 156728481296 |
| 16:05:43 | 231.60 | 1,364 | XLON | E08G4DJhNWUM |
| 16:06:09 | 231.60 | 1,394 | XLON | E08G4DJhNXqB |
| 16:09:09 | 231.20 | 1,169 | CHIX | 2977838477686 |
| 16:10:51 | 231.00 | 777 | CHIX | 2977838479004 |
| 16:10:51 | 231.00 | 446 | BATE | 156728484289 |
| 16:10:51 | 231.00 | 2,906 | XLON | E08G4DJhNknW |
| 16:10:51 | 231.00 | 453 | XLON | E08G4DJhNknm |
| 16:11:57 | 230.80 | 1,846 | XLON | E08G4DJhNowD |
| 16:11:57 | 230.80 | 1,250 | XLON | E08G4DJhNowF |
| 16:13:29 | 231.20 | 1,897 | XLON | E08G4DJhNtp7 |
| 16:16:12 | 231.00 | 2,983 | XLON | E08G4DJhO2a3 |
| 16:16:12 | 231.00 | 3,116 | XLON | E08G4DJhO2a5 |
| 16:16:12 | 231.00 | 479 | BATE | 156728487287 |
| 16:16:12 | 231.00 | 486 | XLON | E08G4DJhO2aF |
| 16:17:54 | 230.80 | 511 | CHIX | 2977838485495 |
| 16:17:54 | 230.80 | 189 | CHIX | 2977838485496 |
| 16:19:01 | 230.80 | 687 | XLON | E08G4DJhOCJD |
| 16:20:54 | 231.00 | 43 | BATE | 156728489913 |
| 16:20:54 | 231.00 | 107 | BATE | 156728489914 |
| 16:20:54 | 231.00 | 1,151 | BATE | 156728489915 |
| 16:20:54 | 231.00 | 7,500 | XLON | E08G4DJhOI4E |
| 16:20:54 | 231.00 | 642 | XLON | E08G4DJhOI4G |
| 16:20:54 | 231.00 | 330 | XLON | E08G4DJhOI4I |
| 16:20:54 | 231.00 | 368 | XLON | E08G4DJhOI4M |
| 16:20:54 | 231.00 | 882 | XLON | E08G4DJhOI4O |
| 16:20:54 | 231.00 | 776 | XLON | E08G4DJhOI4e |
| 16:20:54 | 231.00 | 543 | XLON | E08G4DJhOI4g |
| 16:23:31 | 231.00 | 617 | XLON | E08G4DJhOPV0 |
| 16:26:14 | 231.00 | 534 | AQXE | 256259 |
| 16:27:18 | 231.20 | 121 | XLON | E08G4DJhOaps |
| 16:27:22 | 231.20 | 2,675 | XLON | E08G4DJhOazN |
| 16:27:23 | 231.20 | 1,900 | XLON | E08G4DJhOb11 |
| 16:27:23 | 231.20 | 360 | XLON | E08G4DJhOb13 |
| 16:27:23 | 231.20 | 1,900 | XLON | E08G4DJhOb1B |
| 16:27:23 | 231.20 | 1,440 | XLON | E08G4DJhOb1F |
| 16:27:23 | 231.20 | 862 | XLON | E08G4DJhOb1K |
| 16:27:23 | 231.20 | 849 | XLON | E08G4DJhOb1N |
| 16:27:23 | 231.20 | 838 | XLON | E08G4DJhOb1P |
| 16:27:23 | 231.20 | 273 | XLON | E08G4DJhOb1R |
Indivior PLC's Legal Entity Identifier code is 213800V3NCQTY7IED471.
RNS may use your IP address to confirm compliance with the terms and conditions, to analyse how you engage with the information contained in this communication, and to share such analysis on an anonymised basis with others as part of our commercial services. For further information about how RNS and the London Stock Exchange use the personal data you provide us, please see our Privacy Policy.
