1,612.00p+8.00 (+0.50%)19 Mar 2024, 09:03
Find out how to deal online from £1.50 in a SIPP, ISA or Dealing account.

Indivior PLC Historic Prices

 
     
DateOpenHighLowCloseVolume
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
Feb 6, 20241370.00p1397.00p1358.00p1383.00p516,684
Feb 5, 20241369.00p1394.76p1357.00p1363.00p337,073
Feb 2, 20241371.00p1401.00p1361.37p1363.00p328,510
Feb 1, 20241358.00p1397.00p1349.00p1351.00p244,482
Jan 31, 20241358.00p1396.00p1358.00p1387.00p590,612
Jan 30, 20241365.00p1400.00p1349.00p1358.00p288,336
Jan 29, 20241363.00p1378.00p1346.00p1355.00p274,267
Jan 26, 20241398.00p1406.00p1368.00p1368.00p465,805
Jan 25, 20241397.00p1418.00p1387.00p1403.00p394,370
Jan 24, 20241359.00p1404.00p1343.00p1404.00p861,304
Jan 23, 20241304.00p1357.00p1301.00p1350.00p590,767
Jan 22, 20241249.00p1279.00p1234.00p1275.00p523,006
Jan 19, 20241237.00p1237.00p1204.00p1230.00p251,187
Jan 18, 20241215.00p1227.00p1203.00p1204.00p333,294
Jan 17, 20241226.00p1243.00p1215.00p1225.00p293,862
Jan 16, 20241233.00p1237.00p1199.00p1231.00p1,873,867
Jan 15, 20241212.00p1230.00p1211.00p1215.00p227,273
Jan 12, 20241200.00p1237.00p1200.00p1230.00p171,948
Jan 11, 20241220.00p1240.00p1209.00p1212.00p369,793
Jan 10, 20241203.00p1210.00p1184.00p1202.00p192,462
Jan 9, 20241214.00p1216.00p1196.00p1210.00p1,521,555
Showing 1 to 50 of 252