UK markets closed

Indivior PLC (INDV.L)

LSE - LSE Delayed price. Currency in GBp (0.01 GBP)
Add to watchlist
1,764.00+49.00 (+2.86%)
At close: 04:35PM GMT
Time period:
02 Mar 2023 - 02 Mar 2024
Show:
Historical prices
Frequency:
Daily
Currency in GBpDownload
DateOpenHighLowClose*Adj. close**Volume
01 Mar 20241,704.001,770.001,681.001,764.001,764.00447,479
29 Feb 20241,740.001,750.001,715.001,715.001,715.00766,568
28 Feb 20241,727.001,745.001,702.001,719.001,719.00469,839
27 Feb 20241,686.001,725.001,671.001,725.001,725.00444,696
26 Feb 20241,691.001,727.001,656.001,699.001,699.00648,788
23 Feb 20241,655.001,709.001,595.571,687.001,687.001,026,717
22 Feb 20241,470.001,685.001,462.281,660.001,660.001,453,686
21 Feb 20241,300.001,356.001,292.001,356.001,356.00990,796
20 Feb 20241,381.001,384.001,314.001,314.001,314.00276,963
19 Feb 20241,404.001,407.001,338.001,347.001,347.00467,728
16 Feb 20241,429.001,443.001,404.001,404.001,404.00454,080
15 Feb 20241,430.001,440.001,417.001,428.001,428.00363,027
14 Feb 20241,410.001,430.001,387.001,430.001,430.00629,985
13 Feb 20241,422.001,424.001,385.001,401.001,401.00469,994
12 Feb 20241,431.001,431.001,379.001,400.001,400.00572,641
09 Feb 20241,402.001,410.001,371.001,388.001,388.00393,337
08 Feb 20241,369.001,381.001,361.001,372.001,372.00402,046
07 Feb 20241,377.001,399.001,367.001,376.001,376.00337,437
06 Feb 20241,370.001,397.001,358.001,383.001,383.00516,684
05 Feb 20241,369.001,394.761,357.011,363.001,363.00337,073
02 Feb 20241,371.001,401.001,361.371,363.001,363.00328,510
01 Feb 20241,358.001,397.001,349.001,351.001,351.00244,482
31 Jan 20241,358.001,396.001,358.001,387.001,387.00590,612
30 Jan 20241,365.001,400.001,349.001,358.001,358.00288,336
29 Jan 20241,363.001,378.001,346.001,355.001,355.00274,267
26 Jan 20241,398.001,406.001,368.001,368.001,368.00465,805
25 Jan 20241,397.001,418.001,387.001,403.001,403.00394,370
24 Jan 20241,359.001,404.001,343.001,404.001,404.00861,304
23 Jan 20241,304.001,357.001,301.001,350.001,350.00590,767
22 Jan 20241,249.001,279.001,234.001,275.001,275.00523,006
19 Jan 20241,237.001,237.001,204.001,230.001,230.00251,187
18 Jan 20241,215.001,227.001,203.001,204.001,204.00333,294
17 Jan 20241,226.001,243.001,215.001,225.001,225.00293,862
16 Jan 20241,233.001,237.001,199.001,231.001,231.001,873,867
15 Jan 20241,220.001,230.001,211.001,215.001,215.00227,273
12 Jan 20241,200.001,237.001,200.001,230.001,230.00171,948
11 Jan 20241,220.001,240.001,209.001,212.001,212.00369,793
10 Jan 20241,203.001,210.001,184.001,202.001,202.00192,462
09 Jan 20241,214.001,216.001,196.001,210.001,210.001,521,555
08 Jan 20241,166.001,203.001,159.001,203.001,203.00448,954
05 Jan 20241,201.001,210.001,175.001,184.001,184.001,681,820
04 Jan 20241,208.001,219.001,185.001,196.001,196.00715,235
03 Jan 20241,217.001,224.001,190.001,199.001,199.002,852,077
02 Jan 20241,213.001,216.601,186.001,208.001,208.00338,219
29 Dec 20231,154.001,199.001,154.001,185.001,185.00131,942
28 Dec 20231,196.001,211.001,164.001,182.001,182.00222,636
27 Dec 20231,180.001,199.001,178.001,190.001,190.00452,672
22 Dec 20231,180.001,185.001,165.001,174.001,174.00162,785
21 Dec 20231,200.001,200.001,144.001,171.001,171.00481,957
20 Dec 20231,155.001,199.001,150.001,178.001,178.00755,680
19 Dec 20231,140.001,155.001,125.001,147.001,147.00788,997
18 Dec 20231,137.001,170.001,130.001,135.001,135.00963,439
15 Dec 20231,201.001,248.001,137.001,137.001,137.001,479,051
14 Dec 20231,183.001,235.001,158.001,230.001,230.001,050,839
13 Dec 20231,153.001,174.001,147.001,165.001,165.00276,575
12 Dec 20231,180.001,189.001,146.001,153.001,153.001,079,916
11 Dec 20231,170.001,202.001,170.001,178.001,178.00309,861
08 Dec 20231,194.001,202.001,171.001,192.001,192.00413,813
07 Dec 20231,184.001,199.001,156.001,180.001,180.00503,707
06 Dec 20231,246.001,263.001,185.001,185.001,185.00982,348
05 Dec 20231,323.001,380.001,251.001,251.001,251.00816,350
04 Dec 20231,299.001,329.001,292.001,319.001,319.00239,550
01 Dec 20231,280.001,303.001,272.001,300.001,300.00213,463
30 Nov 20231,302.001,317.001,273.001,288.001,288.001,018,737
29 Nov 20231,238.001,302.001,226.001,300.001,300.00741,327
28 Nov 20231,253.001,262.001,221.001,238.001,238.00446,087
27 Nov 20231,286.001,338.001,262.001,262.001,262.00433,628
24 Nov 20231,344.001,358.001,308.001,308.001,308.00171,041
23 Nov 20231,301.001,367.001,301.001,350.001,350.00162,963
22 Nov 20231,314.001,360.001,314.001,335.001,335.00288,284
21 Nov 20231,351.001,384.001,343.001,346.001,346.00185,968
20 Nov 20231,354.001,375.001,334.001,350.001,350.00310,523
17 Nov 20231,299.001,358.001,291.001,330.001,330.001,220,873
16 Nov 20231,349.001,349.001,294.001,299.001,299.00191,891
15 Nov 20231,345.001,366.001,291.001,317.001,317.00466,498
14 Nov 20231,264.001,356.001,249.001,347.001,347.00383,617
13 Nov 20231,292.001,311.001,241.001,259.001,259.00483,175
10 Nov 20231,370.001,372.001,252.001,293.001,293.00718,192
09 Nov 20231,539.001,539.001,351.001,376.001,376.00415,861
08 Nov 20231,550.001,595.001,537.001,539.001,539.00161,794
07 Nov 20231,561.001,611.001,538.001,559.001,559.00205,096
06 Nov 20231,610.001,624.001,573.001,575.001,575.00101,154
03 Nov 20231,635.001,659.001,600.001,611.001,611.00118,284
02 Nov 20231,612.001,655.001,582.001,638.001,638.00323,219
01 Nov 20231,586.001,605.001,565.001,593.001,593.00197,511
31 Oct 20231,566.001,602.121,566.001,575.001,575.00393,331
30 Oct 20231,576.001,604.001,557.001,584.001,584.00177,445
27 Oct 20231,589.001,613.001,565.001,576.001,576.00173,456
26 Oct 20231,625.001,652.001,590.001,590.001,590.00635,897
25 Oct 20231,627.001,666.001,596.001,643.001,643.00319,535
24 Oct 20231,626.001,636.001,558.001,618.001,618.00319,639
23 Oct 20231,581.001,652.001,513.001,587.001,587.00883,771
20 Oct 20231,532.001,532.051,497.001,509.001,509.00376,245
19 Oct 20231,535.001,549.001,517.001,532.001,532.00317,929
18 Oct 20231,558.001,596.001,540.001,548.001,548.00511,003
17 Oct 20231,572.001,590.001,546.001,575.001,575.00246,674
16 Oct 20231,614.001,614.001,550.001,560.001,560.00306,955
13 Oct 20231,597.001,627.001,570.001,576.001,576.00238,276
12 Oct 20231,648.001,668.001,623.001,628.001,628.00155,584
11 Oct 20231,676.001,690.001,645.001,648.001,648.00192,675
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...