Indivior (INDV) Share Price

Health Care Sector

  1. Home
    2. /
  2. Company
    3. /
  3. Indivior

Date Open High Low Close* Volume
17/04/2025 673.50p 692.50p 665.00p 688.50p 317330
16/04/2025 680.50p 690.50p 669.50p 682.00p 222721
15/04/2025 687.50p 720.50p 687.50p 695.00p 228145
14/04/2025 695.00p 706.00p 679.50p 705.00p 193759
11/04/2025 687.00p 699.00p 671.00p 687.00p 337342
10/04/2025 733.50p 743.03p 691.00p 691.00p 194636
09/04/2025 703.50p 722.00p 680.00p 681.00p 151632
08/04/2025 733.00p 762.50p 720.00p 721.50p 340586
07/04/2025 709.00p 742.00p 665.50p 717.00p 482793
04/04/2025 724.00p 737.50p 691.50p 714.00p 599879
03/04/2025 727.00p 745.50p 714.00p 733.00p 401493
02/04/2025 739.00p 748.00p 715.00p 740.00p 458386
01/04/2025 716.00p 750.00p 716.00p 739.00p 196596
31/03/2025 715.50p 733.50p 694.50p 725.50p 398118
28/03/2025 769.50p 769.50p 727.00p 735.00p 304110
27/03/2025 738.00p 768.50p 729.50p 756.50p 270651
26/03/2025 735.50p 755.00p 733.50p 745.50p 261937
25/03/2025 791.00p 791.00p 744.50p 744.50p 399763
24/03/2025 750.00p 775.50p 750.00p 773.00p 214638
21/03/2025 751.50p 755.50p 721.50p 750.50p 457933
20/03/2025 784.00p 784.00p 750.00p 758.50p 248925
19/03/2025 754.50p 770.50p 742.50p 764.50p 197350
18/03/2025 769.50p 778.00p 742.00p 750.00p 223509
17/03/2025 742.50p 757.50p 738.00p 751.00p 226475
14/03/2025 741.50p 764.50p 734.00p 750.00p 279764
13/03/2025 733.50p 756.08p 733.50p 736.50p 313355
12/03/2025 760.50p 782.48p 745.00p 749.50p 224393
11/03/2025 708.00p 745.00p 690.50p 740.50p 401136
10/03/2025 728.50p 747.00p 701.50p 713.50p 475511
07/03/2025 775.00p 775.00p 727.00p 727.50p 356919
06/03/2025 775.50p 783.50p 734.50p 762.00p 271729
05/03/2025 790.50p 809.00p 746.00p 755.00p 489287
04/03/2025 748.00p 761.50p 718.72p 722.50p 396282
03/03/2025 716.00p 773.50p 714.00p 753.50p 362212
28/02/2025 685.50p 704.50p 659.50p 699.50p 893590
27/02/2025 647.00p 700.00p 647.00p 700.00p 520919
26/02/2025 637.00p 681.50p 630.00p 651.00p 607188
25/02/2025 640.50p 650.50p 598.50p 617.00p 722151
24/02/2025 691.00p 702.00p 643.50p 643.50p 452966
21/02/2025 726.50p 730.00p 679.50p 688.50p 882658
20/02/2025 740.00p 770.00p 548.71p 732.00p 1873396
19/02/2025 868.00p 868.00p 837.00p 868.00p 323009
18/02/2025 835.00p 852.00p 823.50p 852.00p 321457
17/02/2025 783.50p 838.00p 770.50p 838.00p 155054
14/02/2025 806.00p 809.00p 785.00p 789.50p 103718
13/02/2025 804.00p 810.00p 780.44p 792.00p 245027
12/02/2025 794.50p 836.00p 788.50p 814.50p 355114
11/02/2025 751.50p 779.50p 751.50p 765.00p 339177
10/02/2025 762.50p 777.00p 745.05p 764.00p 399627
07/02/2025 837.00p 852.00p 773.00p 773.00p 604546
06/02/2025 879.50p 890.00p 834.88p 847.50p 525250
05/02/2025 915.00p 927.00p 862.50p 875.50p 250000
04/02/2025 967.50p 967.50p 915.00p 915.00p 169373
03/02/2025 938.50p 958.50p 916.50p 942.50p 175443
31/01/2025 1,001.00p 1,001.00p 950.50p 957.50p 141789
30/01/2025 964.00p 991.50p 964.00p 979.50p 86027
29/01/2025 973.00p 1,001.00p 963.28p 972.00p 142186
28/01/2025 985.00p 1,000.00p 953.00p 972.00p 162126
27/01/2025 935.50p 982.00p 935.50p 960.00p 152562
24/01/2025 940.00p 971.50p 940.00p 953.00p 135851
23/01/2025 959.50p 970.00p 948.00p 959.00p 192674
22/01/2025 1,011.00p 1,011.00p 963.50p 973.00p 159258
21/01/2025 974.50p 1,011.00p 974.50p 992.00p 195736
20/01/2025 971.50p 1,013.00p 950.61p 986.50p 163834
17/01/2025 958.50p 976.50p 946.58p 955.50p 274420
16/01/2025 934.50p 962.00p 934.50p 952.50p 187163
15/01/2025 914.00p 947.50p 914.00p 947.50p 171869
14/01/2025 924.00p 947.00p 911.00p 913.00p 219435
13/01/2025 959.00p 969.00p 930.50p 932.00p 207084
10/01/2025 943.50p 988.00p 943.50p 972.00p 181689
09/01/2025 990.50p 990.50p 965.50p 965.50p 118859
08/01/2025 972.00p 995.00p 950.00p 976.00p 277521
07/01/2025 960.50p 984.50p 934.00p 984.00p 274694
06/01/2025 1,020.00p 1,020.00p 969.50p 969.50p 309402
03/01/2025 999.50p 1,013.00p 973.50p 1,011.00p 219288
02/01/2025 1,015.00p 1,036.00p 999.00p 1,004.00p 376899
31/12/2024 980.50p 1,029.00p 980.50p 1,024.00p 118087
30/12/2024 970.00p 993.00p 963.50p 968.50p 202771
27/12/2024 960.00p 995.50p 960.00p 995.50p 246105
24/12/2024 958.00p 978.00p 937.50p 968.00p 147476
23/12/2024 904.50p 950.00p 904.50p 947.00p 178173
20/12/2024 909.00p 930.00p 897.00p 914.50p 561288
19/12/2024 930.50p 930.50p 898.50p 913.50p 296327
18/12/2024 935.00p 956.50p 923.50p 945.50p 196973
17/12/2024 938.00p 953.50p 906.50p 931.00p 325763
16/12/2024 900.00p 950.00p 893.00p 950.00p 526809
13/12/2024 899.00p 917.00p 893.50p 908.00p 214115
12/12/2024 898.00p 930.00p 895.50p 921.00p 253236
11/12/2024 898.00p 919.00p 891.00p 897.00p 229416
10/12/2024 880.50p 916.50p 873.50p 908.00p 261976
09/12/2024 868.00p 904.00p 860.00p 896.50p 299297
06/12/2024 887.50p 887.50p 862.50p 862.50p 207275
05/12/2024 903.00p 903.00p 867.75p 880.00p 208573
04/12/2024 868.50p 911.00p 864.50p 898.50p 203498
03/12/2024 881.00p 889.48p 867.00p 870.00p 280030
02/12/2024 868.50p 894.00p 852.00p 878.50p 339510
29/11/2024 873.50p 900.50p 865.50p 885.00p 217175
28/11/2024 900.50p 908.00p 869.50p 872.50p 192330
27/11/2024 876.00p 886.52p 859.50p 863.50p 331602
26/11/2024 845.00p 869.50p 844.92p 850.00p 289246
25/11/2024 856.00p 868.00p 850.50p 853.50p 557058
22/11/2024 840.50p 852.50p 831.50p 852.50p 258549
21/11/2024 815.00p 837.00p 812.50p 837.00p 285351
20/11/2024 809.00p 831.00p 809.00p 826.50p 304056
19/11/2024 771.00p 815.00p 771.00p 815.00p 294028
18/11/2024 787.50p 787.50p 758.94p 769.00p 280816
15/11/2024 785.00p 802.50p 775.00p 775.00p 247702
14/11/2024 787.00p 807.00p 784.50p 790.00p 249766
13/11/2024 801.50p 810.95p 785.50p 796.50p 294805
12/11/2024 800.00p 820.50p 789.50p 789.50p 456131
11/11/2024 779.50p 802.50p 779.50p 800.00p 232464
08/11/2024 809.00p 811.48p 773.50p 789.50p 759828
07/11/2024 698.50p 793.50p 698.50p 792.00p 1242906
06/11/2024 695.50p 721.78p 692.00p 716.00p 515654
05/11/2024 703.00p 709.50p 691.50p 698.00p 281662
04/11/2024 700.50p 726.00p 700.00p 700.00p 227684
01/11/2024 703.50p 716.00p 688.58p 709.50p 259649
31/10/2024 699.00p 715.00p 678.00p 685.50p 675354
30/10/2024 682.50p 733.28p 682.50p 710.00p 576514
29/10/2024 695.50p 708.00p 689.50p 696.50p 378969
28/10/2024 689.00p 708.50p 686.50p 692.00p 316005
25/10/2024 677.00p 710.00p 676.00p 699.00p 378458
24/10/2024 650.00p 738.51p 650.00p 653.50p 360790
23/10/2024 666.50p 679.50p 653.00p 653.50p 413971
22/10/2024 648.00p 665.00p 638.00p 664.50p 355635
21/10/2024 658.50p 668.50p 642.00p 642.50p 176157
18/10/2024 663.00p 678.50p 641.50p 653.00p 328369
17/10/2024 632.50p 658.51p 620.00p 658.50p 332099
16/10/2024 589.50p 622.50p 589.50p 622.50p 574822
15/10/2024 583.00p 606.00p 576.00p 585.00p 919068
14/10/2024 559.00p 594.00p 554.50p 578.00p 1164994
11/10/2024 581.50p 602.19p 558.00p 576.50p 2473408
10/10/2024 716.00p 739.50p 562.00p 583.00p 2486608
09/10/2024 746.00p 755.00p 718.50p 718.50p 540558
08/10/2024 770.00p 791.00p 749.00p 749.00p 376688
07/10/2024 782.50p 791.50p 770.50p 784.00p 395720
04/10/2024 764.50p 788.00p 744.50p 784.50p 441744
03/10/2024 749.50p 767.50p 741.50p 746.50p 259001
02/10/2024 725.50p 758.50p 722.00p 755.00p 337349
01/10/2024 733.00p 736.00p 709.00p 727.00p 423737
30/09/2024 730.00p 760.00p 730.00p 736.50p 487353
27/09/2024 734.00p 755.00p 720.50p 743.50p 569821
26/09/2024 696.00p 724.50p 691.00p 713.50p 438091
25/09/2024 682.00p 695.00p 680.50p 694.50p 491670
24/09/2024 684.50p 697.00p 679.50p 685.00p 370268
23/09/2024 705.00p 715.00p 676.23p 680.00p 391426
20/09/2024 730.50p 737.00p 702.00p 705.00p 1379193
19/09/2024 717.00p 747.99p 717.00p 732.50p 1800692
18/09/2024 742.00p 742.00p 719.00p 725.50p 421093
17/09/2024 724.00p 741.50p 721.00p 728.00p 245748
16/09/2024 760.00p 760.00p 718.00p 726.00p 365402
13/09/2024 723.00p 751.85p 723.00p 746.00p 356592
12/09/2024 727.00p 750.00p 715.00p 726.50p 565906
11/09/2024 744.00p 751.00p 717.00p 718.00p 777075
10/09/2024 764.50p 776.00p 720.50p 739.50p 955625
09/09/2024 801.50p 807.75p 771.00p 775.00p 773879
06/09/2024 839.00p 850.71p 750.00p 794.00p 1857349
05/09/2024 916.00p 946.00p 909.50p 910.00p 421977
04/09/2024 899.00p 918.00p 887.50p 908.00p 750543
03/09/2024 952.50p 952.50p 907.00p 913.00p 649576
02/09/2024 939.00p 951.00p 912.00p 932.00p 266335
30/08/2024 925.00p 949.50p 925.00p 936.50p 427848
29/08/2024 917.50p 945.00p 917.50p 932.50p 3705926
28/08/2024 950.00p 950.00p 929.50p 940.00p 462699
27/08/2024 926.00p 950.00p 925.00p 940.00p 359986
23/08/2024 929.00p 942.91p 911.00p 925.00p 216729
22/08/2024 933.50p 957.50p 918.50p 918.50p 338262
21/08/2024 947.00p 957.00p 932.00p 938.00p 296769
20/08/2024 944.00p 957.00p 932.00p 941.00p 362827
19/08/2024 951.50p 979.00p 949.50p 953.50p 296104
16/08/2024 953.00p 961.58p 943.50p 951.50p 1250200
15/08/2024 950.00p 1,009.00p 950.00p 960.00p 476605
14/08/2024 941.50p 967.00p 941.50p 949.50p 267864
13/08/2024 967.50p 985.00p 943.00p 956.50p 1050832
12/08/2024 987.00p 1,004.00p 967.50p 967.50p 2188561
09/08/2024 1,008.00p 1,029.00p 971.50p 982.50p 438356
08/08/2024 1,026.00p 1,039.00p 1,008.00p 1,033.00p 329341
07/08/2024 1,051.00p 1,071.00p 1,023.65p 1,037.00p 542871
06/08/2024 1,022.00p 1,057.00p 1,017.00p 1,046.00p 838927
05/08/2024 1,030.00p 1,041.00p 976.00p 1,005.00p 526434
02/08/2024 1,059.00p 1,076.00p 992.56p 1,047.00p 1111401
01/08/2024 1,060.00p 1,083.00p 1,049.00p 1,057.00p 390036
31/07/2024 1,054.00p 1,085.00p 1,038.00p 1,070.00p 610242
30/07/2024 1,000.00p 1,044.00p 998.00p 1,012.00p 526768
29/07/2024 987.50p 997.00p 956.00p 990.50p 499904
26/07/2024 1,001.00p 1,018.00p 958.00p 987.00p 971875
25/07/2024 955.00p 1,018.00p 940.00p 961.50p 1086379
24/07/2024 854.50p 854.78p 828.00p 828.00p 548715
23/07/2024 802.50p 836.50p 798.94p 825.50p 1543977
22/07/2024 787.00p 817.00p 781.50p 792.00p 466134
19/07/2024 792.50p 810.50p 788.50p 793.00p 219605
18/07/2024 845.50p 845.50p 801.50p 809.50p 522258
17/07/2024 781.50p 831.00p 764.50p 831.00p 1093662
16/07/2024 786.00p 805.50p 765.50p 783.00p 993601
15/07/2024 810.50p 826.50p 768.00p 774.00p 1159152
12/07/2024 845.50p 874.50p 808.50p 814.50p 1265907
11/07/2024 806.50p 848.00p 775.00p 843.00p 1759419
10/07/2024 785.50p 796.10p 742.00p 780.00p 1697923
09/07/2024 899.00p 903.07p 653.00p 756.50p 4095117
08/07/2024 1,156.00p 1,193.00p 1,152.00p 1,181.00p 383494

*Close Price adjusted for both dividends and splits