Indivior (INDV) Share Price

Health Care Sector

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

Date Open High Low Close* Volume
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
05/07/2024 1,199.00p 1,202.00p 1,157.00p 1,160.00p 240654
04/07/2024 1,163.00p 1,190.00p 1,151.00p 1,185.00p 180936
03/07/2024 1,205.00p 1,218.00p 1,163.00p 1,163.00p 396739
02/07/2024 1,215.00p 1,228.00p 1,198.00p 1,211.00p 419333
01/07/2024 1,252.00p 1,263.00p 1,203.00p 1,230.00p 482929
28/06/2024 1,277.00p 1,286.00p 1,240.00p 1,240.00p 308383
27/06/2024 1,318.00p 1,340.00p 1,277.00p 1,277.00p 532276
26/06/2024 1,269.00p 1,314.00p 1,260.00p 1,296.00p 450302
25/06/2024 1,301.00p 1,301.00p 1,250.00p 1,261.00p 2891635
24/06/2024 1,325.00p 1,325.00p 1,284.00p 1,296.00p 466201
21/06/2024 1,310.00p 1,349.00p 1,263.00p 1,315.00p 8728942
20/06/2024 1,270.00p 1,295.00p 1,257.00p 1,285.00p 339906
19/06/2024 1,255.00p 1,288.00p 1,244.00p 1,265.00p 448786
18/06/2024 1,291.00p 1,291.00p 1,259.00p 1,268.00p 405907
17/06/2024 1,312.00p 1,318.00p 1,281.00p 1,281.00p 224424
14/06/2024 1,289.00p 1,318.00p 1,267.00p 1,318.00p 293093
13/06/2024 1,293.00p 1,304.00p 1,275.00p 1,275.00p 317674
12/06/2024 1,298.00p 1,326.37p 1,298.00p 1,298.00p 414734
11/06/2024 1,320.00p 1,337.00p 1,302.00p 1,310.00p 407596
10/06/2024 1,297.00p 1,314.00p 1,283.00p 1,314.00p 336514
07/06/2024 1,311.00p 1,314.00p 1,266.00p 1,279.00p 693139
06/06/2024 1,387.00p 1,397.00p 1,300.00p 1,314.00p 963036
05/06/2024 1,412.00p 1,433.00p 1,383.00p 1,383.00p 447715
04/06/2024 1,438.00p 1,455.00p 1,418.00p 1,418.00p 226153
03/06/2024 1,485.00p 1,485.00p 1,410.00p 1,445.00p 361927
31/05/2024 1,425.00p 1,458.00p 1,405.00p 1,445.00p 636840
30/05/2024 1,419.00p 1,444.00p 1,401.00p 1,433.00p 378168
29/05/2024 1,426.00p 1,443.00p 1,409.00p 1,410.00p 460701
28/05/2024 1,349.00p 1,428.00p 1,349.00p 1,428.00p 404757
24/05/2024 1,331.00p 1,360.43p 1,299.00p 1,357.00p 1086402
23/05/2024 1,319.00p 1,380.00p 1,309.48p 1,328.00p 520733
22/05/2024 1,325.00p 1,331.00p 1,297.00p 1,325.00p 322447
21/05/2024 1,366.00p 1,366.00p 1,305.00p 1,328.00p 509707
20/05/2024 1,344.00p 1,376.00p 1,328.00p 1,333.00p 298761
17/05/2024 1,353.00p 1,376.00p 1,337.00p 1,337.00p 1678326
16/05/2024 1,372.00p 1,401.00p 1,322.00p 1,352.00p 542068
15/05/2024 1,406.00p 1,423.32p 1,385.00p 1,385.00p 328961
14/05/2024 1,432.00p 1,463.00p 1,406.00p 1,406.00p 232020
13/05/2024 1,427.00p 1,444.00p 1,397.00p 1,438.00p 274028
10/05/2024 1,425.00p 1,443.00p 1,421.59p 1,432.00p 162659
09/05/2024 1,420.00p 1,456.00p 1,420.00p 1,427.00p 161366
08/05/2024 1,427.00p 1,473.00p 1,395.00p 1,435.00p 206888
07/05/2024 1,450.00p 1,453.00p 1,422.00p 1,422.00p 300150
03/05/2024 1,440.00p 1,474.40p 1,435.00p 1,435.00p 355661
02/05/2024 1,439.00p 1,449.00p 1,417.00p 1,440.00p 207318
01/05/2024 1,486.00p 1,486.00p 1,403.00p 1,428.00p 234614
30/04/2024 1,450.00p 1,468.00p 1,399.00p 1,442.00p 423667
29/04/2024 1,410.00p 1,463.00p 1,382.00p 1,463.00p 544637
26/04/2024 1,400.00p 1,426.00p 1,363.00p 1,408.00p 460023
25/04/2024 1,453.00p 1,479.00p 1,365.00p 1,400.00p 1657104
24/04/2024 1,540.00p 1,540.00p 1,496.00p 1,514.00p 401149
23/04/2024 1,506.00p 1,520.00p 1,478.00p 1,520.00p 647982
22/04/2024 1,495.00p 1,528.00p 1,478.00p 1,506.00p 257651
19/04/2024 1,500.00p 1,518.00p 1,481.00p 1,514.00p 171245
18/04/2024 1,520.00p 1,553.00p 1,514.00p 1,524.00p 178070
17/04/2024 1,538.00p 1,565.00p 1,527.00p 1,551.00p 246688
16/04/2024 1,548.00p 1,562.00p 1,536.00p 1,538.00p 261514
15/04/2024 1,559.00p 1,587.00p 1,522.00p 1,571.00p 431800
12/04/2024 1,664.00p 1,664.00p 1,537.00p 1,565.00p 292626
11/04/2024 1,665.00p 1,665.00p 1,619.00p 1,632.00p 156521
10/04/2024 1,655.00p 1,675.00p 1,625.00p 1,625.00p 175178
09/04/2024 1,649.00p 1,684.00p 1,625.00p 1,625.00p 158990
08/04/2024 1,685.00p 1,704.00p 1,675.08p 1,685.00p 134533
05/04/2024 1,684.00p 1,721.00p 1,675.00p 1,695.00p 81859
04/04/2024 1,722.00p 1,751.00p 1,678.00p 1,715.00p 172917
03/04/2024 1,665.00p 1,729.00p 1,630.00p 1,717.00p 314095
02/04/2024 1,675.00p 1,712.00p 1,654.00p 1,664.00p 127210
28/03/2024 1,708.00p 1,726.00p 1,694.00p 1,694.00p 317493
27/03/2024 1,658.00p 1,705.00p 1,648.00p 1,705.00p 1681345
26/03/2024 1,637.00p 1,663.00p 1,624.00p 1,658.00p 247273
25/03/2024 1,620.00p 1,663.00p 1,620.00p 1,650.00p 218314
22/03/2024 1,625.00p 1,652.00p 1,618.00p 1,644.00p 206597
21/03/2024 1,658.00p 1,676.00p 1,608.00p 1,641.00p 277830
20/03/2024 1,625.00p 1,663.00p 1,625.00p 1,607.00p 244145
19/03/2024 1,625.00p 1,663.00p 1,600.00p 1,663.00p 620947
18/03/2024 1,605.00p 1,628.00p 1,604.00p 1,604.00p 228798
15/03/2024 1,627.00p 1,657.00p 1,608.42p 1,620.00p 649463
14/03/2024 1,630.00p 1,644.00p 1,605.00p 1,631.00p 293256
13/03/2024 1,700.00p 1,700.00p 1,622.00p 1,633.00p 321397
12/03/2024 1,683.00p 1,705.00p 1,665.00p 1,675.00p 544431
11/03/2024 1,658.00p 1,670.00p 1,609.00p 1,650.00p 307947
08/03/2024 1,692.00p 1,719.00p 1,647.00p 1,671.00p 257076
07/03/2024 1,696.00p 1,732.00p 1,686.00p 1,718.00p 199016
06/03/2024 1,700.00p 1,726.00p 1,675.00p 1,719.00p 195188
05/03/2024 1,730.00p 1,770.00p 1,698.00p 1,705.00p 231044
04/03/2024 1,763.00p 1,770.00p 1,632.00p 1,735.00p 597116
01/03/2024 1,704.00p 1,770.00p 1,681.00p 1,764.00p 378639
29/02/2024 1,740.00p 1,750.00p 1,715.00p 1,715.00p 579568
28/02/2024 1,727.00p 1,745.00p 1,702.00p 1,719.00p 403833
27/02/2024 1,686.00p 1,725.00p 1,671.00p 1,725.00p 375832
26/02/2024 1,691.00p 1,727.00p 1,656.00p 1,699.00p 506742
23/02/2024 1,655.00p 1,709.00p 1,595.57p 1,687.00p 775856
22/02/2024 1,470.00p 1,685.00p 1,462.28p 1,660.00p 1062647
21/02/2024 1,300.00p 1,356.00p 1,292.00p 1,356.00p 664465
20/02/2024 1,381.00p 1,384.00p 1,314.00p 1,314.00p 237090
19/02/2024 1,404.00p 1,407.00p 1,338.00p 1,347.00p 348058
16/02/2024 1,429.00p 1,443.00p 1,404.00p 1,404.00p 266263
15/02/2024 1,430.00p 1,440.00p 1,417.00p 1,428.00p 260366
14/02/2024 1,410.00p 1,430.00p 1,387.00p 1,430.00p 161791
13/02/2024 1,422.00p 1,424.00p 1,385.00p 1,401.00p 215220
12/02/2024 1,431.00p 1,431.00p 1,379.00p 1,400.00p 408786
09/02/2024 1,402.00p 1,410.00p 1,371.00p 1,388.00p 218469
08/02/2024 1,369.00p 1,381.00p 1,361.00p 1,372.00p 372567

*Close Price adjusted for both dividends and splits