Indivior PLC (INDV.L)
LSE - LSE Delayed price. Currency in GBp (0.01 GBP)
Add to watchlist
At close: 04:35PM BST
Time period:
27 Jul 2023 - 27 Jul 2024
Show:
Historical prices
Frequency:
Daily
Currency in GBpDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 26 Jul 2024 | 1,001.00 | 1,018.00 | 958.00 | 987.00 | 987.00 | 974,321 |
| 25 Jul 2024 | 955.00 | 1,018.00 | 940.00 | 961.50 | 961.50 | 1,104,696 |
| 24 Jul 2024 | 854.50 | 854.78 | 828.00 | 828.00 | 828.00 | 550,593 |
| 23 Jul 2024 | 802.50 | 836.50 | 798.94 | 825.50 | 825.50 | 1,546,173 |
| 22 Jul 2024 | 787.00 | 817.00 | 781.50 | 792.00 | 792.00 | 466,482 |
| 19 Jul 2024 | 792.50 | 810.50 | 788.50 | 793.00 | 793.00 | 221,364 |
| 18 Jul 2024 | 845.50 | 845.50 | 801.50 | 809.50 | 809.50 | 525,371 |
| 17 Jul 2024 | 781.50 | 831.00 | 764.50 | 831.00 | 831.00 | 1,098,797 |
| 16 Jul 2024 | 786.00 | 805.50 | 765.50 | 783.00 | 783.00 | 998,268 |
| 15 Jul 2024 | 810.50 | 826.50 | 768.00 | 774.00 | 774.00 | 1,172,527 |
| 12 Jul 2024 | 845.50 | 874.50 | 808.50 | 814.50 | 814.50 | 1,274,057 |
| 11 Jul 2024 | 806.50 | 848.00 | 775.00 | 843.00 | 843.00 | 1,767,698 |
| 10 Jul 2024 | 785.50 | 796.10 | 742.00 | 780.00 | 780.00 | 1,721,131 |
| 09 Jul 2024 | 899.00 | 903.07 | 653.00 | 756.50 | 756.50 | 4,124,522 |
| 08 Jul 2024 | 1,156.00 | 1,193.00 | 1,152.00 | 1,181.00 | 1,181.00 | 384,261 |
| 05 Jul 2024 | 1,199.00 | 1,202.00 | 1,157.00 | 1,160.00 | 1,160.00 | 240,654 |
| 04 Jul 2024 | 1,163.00 | 1,190.00 | 1,151.00 | 1,185.00 | 1,185.00 | 180,941 |
| 03 Jul 2024 | 1,205.00 | 1,218.00 | 1,163.00 | 1,163.00 | 1,163.00 | 397,373 |
| 02 Jul 2024 | 1,215.00 | 1,228.00 | 1,198.00 | 1,211.00 | 1,211.00 | 419,337 |
| 01 Jul 2024 | 1,252.00 | 1,263.00 | 1,203.00 | 1,230.00 | 1,230.00 | 482,940 |
| 28 Jun 2024 | 1,277.00 | 1,286.00 | 1,240.00 | 1,240.00 | 1,240.00 | 308,406 |
| 27 Jun 2024 | 1,318.00 | 1,340.00 | 1,277.00 | 1,277.00 | 1,277.00 | 532,365 |
| 26 Jun 2024 | 1,269.00 | 1,314.00 | 1,260.00 | 1,296.00 | 1,296.00 | 450,356 |
| 25 Jun 2024 | 1,301.00 | 1,301.00 | 1,250.00 | 1,261.00 | 1,261.00 | 2,891,637 |
| 24 Jun 2024 | 1,325.00 | 1,325.00 | 1,284.00 | 1,296.00 | 1,296.00 | 466,204 |
| 21 Jun 2024 | 1,310.00 | 1,349.00 | 1,263.00 | 1,315.00 | 1,315.00 | 8,728,948 |
| 20 Jun 2024 | 1,270.00 | 1,295.00 | 1,257.00 | 1,285.00 | 1,285.00 | 339,907 |
| 19 Jun 2024 | 1,255.00 | 1,288.00 | 1,244.00 | 1,265.00 | 1,265.00 | 448,789 |
| 18 Jun 2024 | 1,291.00 | 1,291.00 | 1,259.00 | 1,268.00 | 1,268.00 | 407,406 |
| 17 Jun 2024 | 1,312.00 | 1,318.00 | 1,281.00 | 1,281.00 | 1,281.00 | 224,424 |
| 14 Jun 2024 | 1,289.00 | 1,318.00 | 1,267.00 | 1,318.00 | 1,318.00 | 293,123 |
| 13 Jun 2024 | 1,293.00 | 1,304.00 | 1,275.00 | 1,275.00 | 1,275.00 | 317,674 |
| 12 Jun 2024 | 1,298.00 | 1,326.37 | 1,298.00 | 1,298.00 | 1,298.00 | 414,784 |
| 11 Jun 2024 | 1,320.00 | 1,337.00 | 1,302.00 | 1,310.00 | 1,310.00 | 407,601 |
| 10 Jun 2024 | 1,297.00 | 1,314.00 | 1,283.00 | 1,314.00 | 1,314.00 | 336,552 |
| 07 Jun 2024 | 1,311.00 | 1,314.00 | 1,266.00 | 1,279.00 | 1,279.00 | 693,143 |
| 06 Jun 2024 | 1,387.00 | 1,397.00 | 1,300.00 | 1,314.00 | 1,314.00 | 963,737 |
| 05 Jun 2024 | 1,412.00 | 1,433.00 | 1,383.00 | 1,383.00 | 1,383.00 | 448,223 |
| 04 Jun 2024 | 1,438.00 | 1,455.00 | 1,418.00 | 1,418.00 | 1,418.00 | 226,170 |
| 03 Jun 2024 | 1,485.00 | 1,485.00 | 1,410.00 | 1,445.00 | 1,445.00 | 365,671 |
| 31 May 2024 | 1,425.00 | 1,458.00 | 1,405.00 | 1,445.00 | 1,445.00 | 636,897 |
| 30 May 2024 | 1,419.00 | 1,444.00 | 1,401.00 | 1,433.00 | 1,433.00 | 378,176 |
| 29 May 2024 | 1,426.00 | 1,443.00 | 1,409.00 | 1,410.00 | 1,410.00 | 460,813 |
| 28 May 2024 | 1,349.00 | 1,428.00 | 1,349.00 | 1,428.00 | 1,428.00 | 405,326 |
| 24 May 2024 | 1,331.00 | 1,360.43 | 1,299.00 | 1,357.00 | 1,357.00 | 1,086,899 |
| 23 May 2024 | 1,319.00 | 1,380.00 | 1,309.48 | 1,328.00 | 1,328.00 | 521,303 |
| 22 May 2024 | 1,325.00 | 1,331.00 | 1,297.00 | 1,325.00 | 1,325.00 | 322,449 |
| 21 May 2024 | 1,366.00 | 1,366.00 | 1,305.00 | 1,328.00 | 1,328.00 | 509,714 |
| 20 May 2024 | 1,344.00 | 1,376.00 | 1,328.00 | 1,333.00 | 1,333.00 | 298,827 |
| 17 May 2024 | 1,353.00 | 1,376.00 | 1,337.00 | 1,337.00 | 1,337.00 | 1,678,331 |
| 16 May 2024 | 1,372.00 | 1,401.00 | 1,322.00 | 1,352.00 | 1,352.00 | 542,094 |
| 15 May 2024 | 1,406.00 | 1,423.32 | 1,385.00 | 1,385.00 | 1,385.00 | 329,061 |
| 14 May 2024 | 1,432.00 | 1,463.00 | 1,406.00 | 1,406.00 | 1,406.00 | 232,024 |
| 13 May 2024 | 1,427.00 | 1,444.00 | 1,397.00 | 1,438.00 | 1,438.00 | 274,044 |
| 10 May 2024 | 1,425.00 | 1,443.00 | 1,421.59 | 1,432.00 | 1,432.00 | 162,863 |
| 09 May 2024 | 1,420.00 | 1,456.00 | 1,420.00 | 1,427.00 | 1,427.00 | 172,935 |
| 08 May 2024 | 1,427.00 | 1,473.00 | 1,395.00 | 1,435.00 | 1,435.00 | 245,078 |
| 07 May 2024 | 1,450.00 | 1,453.00 | 1,422.00 | 1,422.00 | 1,422.00 | 300,153 |
| 03 May 2024 | 1,440.00 | 1,474.40 | 1,435.00 | 1,435.00 | 1,435.00 | 355,661 |
| 02 May 2024 | 1,439.00 | 1,449.00 | 1,417.00 | 1,440.00 | 1,440.00 | 207,305 |
| 01 May 2024 | 1,486.00 | 1,424.00 | 1,424.00 | 1,428.00 | 1,428.00 | 19,827 |
| 30 Apr 2024 | 1,450.00 | 1,468.00 | 1,399.00 | 1,442.00 | 1,442.00 | 423,663 |
| 29 Apr 2024 | 1,410.00 | 1,463.00 | 1,382.00 | 1,463.00 | 1,463.00 | 544,675 |
| 26 Apr 2024 | 1,400.00 | 1,426.00 | 1,363.00 | 1,408.00 | 1,408.00 | 660,758 |
| 25 Apr 2024 | 1,453.00 | 1,479.00 | 1,365.00 | 1,400.00 | 1,400.00 | 2,062,575 |
| 24 Apr 2024 | 1,540.00 | 1,540.00 | 1,496.00 | 1,514.00 | 1,514.00 | 518,027 |
| 23 Apr 2024 | 1,506.00 | 1,520.00 | 1,478.00 | 1,520.00 | 1,520.00 | 696,775 |
| 22 Apr 2024 | 1,495.00 | 1,528.00 | 1,478.00 | 1,506.00 | 1,506.00 | 371,053 |
| 19 Apr 2024 | 1,500.00 | 1,518.00 | 1,481.00 | 1,514.00 | 1,514.00 | 233,989 |
| 18 Apr 2024 | 1,520.00 | 1,553.00 | 1,514.00 | 1,524.00 | 1,524.00 | 222,670 |
| 17 Apr 2024 | 1,538.00 | 1,565.00 | 1,527.00 | 1,551.00 | 1,551.00 | 662,677 |
| 16 Apr 2024 | 1,548.00 | 1,562.00 | 1,536.00 | 1,538.00 | 1,538.00 | 490,015 |
| 15 Apr 2024 | 1,559.00 | 1,587.00 | 1,522.00 | 1,571.00 | 1,571.00 | 614,793 |
| 12 Apr 2024 | 1,664.00 | 1,664.00 | 1,537.00 | 1,565.00 | 1,565.00 | 547,596 |
| 11 Apr 2024 | 1,665.00 | 1,665.00 | 1,619.00 | 1,632.00 | 1,632.00 | 277,822 |
| 10 Apr 2024 | 1,655.00 | 1,675.00 | 1,625.00 | 1,625.00 | 1,625.00 | 227,135 |
| 09 Apr 2024 | 1,649.00 | 1,684.00 | 1,625.00 | 1,625.00 | 1,625.00 | 214,243 |
| 08 Apr 2024 | 1,685.00 | 1,704.00 | 1,675.08 | 1,685.00 | 1,685.00 | 156,015 |
| 05 Apr 2024 | 1,684.00 | 1,721.00 | 1,675.00 | 1,695.00 | 1,695.00 | 137,209 |
| 04 Apr 2024 | 1,722.00 | 1,751.00 | 1,678.00 | 1,715.00 | 1,715.00 | 265,808 |
| 03 Apr 2024 | 1,665.00 | 1,729.00 | 1,630.00 | 1,717.00 | 1,717.00 | 432,909 |
| 02 Apr 2024 | 1,675.00 | 1,712.00 | 1,654.00 | 1,664.00 | 1,664.00 | 190,637 |
| 28 Mar 2024 | 1,708.00 | 1,726.00 | 1,694.00 | 1,694.00 | 1,694.00 | 478,510 |
| 27 Mar 2024 | 1,658.00 | 1,705.00 | 1,648.00 | 1,705.00 | 1,705.00 | 1,801,087 |
| 26 Mar 2024 | 1,637.00 | 1,663.00 | 1,624.00 | 1,658.00 | 1,658.00 | 375,245 |
| 25 Mar 2024 | 1,620.00 | 1,663.00 | 1,620.00 | 1,650.00 | 1,650.00 | 334,896 |
| 22 Mar 2024 | 1,625.00 | 1,652.00 | 1,618.00 | 1,644.00 | 1,644.00 | 311,001 |
| 21 Mar 2024 | 1,658.00 | 1,676.00 | 1,608.00 | 1,641.00 | 1,641.00 | 333,759 |
| 20 Mar 2024 | 1,647.00 | 1,667.00 | 1,607.00 | 1,607.00 | 1,607.00 | 284,877 |
| 19 Mar 2024 | 1,625.00 | 1,663.00 | 1,600.00 | 1,663.00 | 1,663.00 | 659,247 |
| 18 Mar 2024 | 1,605.00 | 1,628.00 | 1,604.00 | 1,604.00 | 1,604.00 | 246,837 |
| 15 Mar 2024 | 1,627.00 | 1,657.00 | 1,608.42 | 1,620.00 | 1,620.00 | 799,328 |
| 14 Mar 2024 | 1,630.00 | 1,644.00 | 1,605.00 | 1,631.00 | 1,631.00 | 332,280 |
| 13 Mar 2024 | 1,700.00 | 1,700.00 | 1,622.00 | 1,633.00 | 1,633.00 | 384,729 |
| 12 Mar 2024 | 1,683.00 | 1,705.00 | 1,665.00 | 1,675.00 | 1,675.00 | 625,443 |
| 11 Mar 2024 | 1,658.00 | 1,670.00 | 1,609.00 | 1,650.00 | 1,650.00 | 861,904 |
| 08 Mar 2024 | 1,692.00 | 1,719.00 | 1,647.00 | 1,671.00 | 1,671.00 | 521,102 |
| 07 Mar 2024 | 1,696.00 | 1,732.00 | 1,686.00 | 1,718.00 | 1,718.00 | 289,389 |
| 06 Mar 2024 | 1,700.00 | 1,726.00 | 1,675.00 | 1,719.00 | 1,719.00 | 242,438 |
| 05 Mar 2024 | 1,730.00 | 1,770.00 | 1,698.00 | 1,705.00 | 1,705.00 | 297,703 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.