Indivior PLC (INDV.L)
LSE - LSE Delayed price. Currency in GBp (0.01 GBP)
Add to watchlist
At close: 06:00PM GMT
Time period:
25 Mar 2022 - 25 Mar 2023
Show:
Historical prices
Frequency:
Daily
Currency in GBpDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 24 Mar 2023 | 1,410.00 | 1,411.00 | 1,378.00 | 1,389.00 | 1,389.00 | 1,708,394 |
| 23 Mar 2023 | 1,409.00 | 1,427.00 | 1,398.00 | 1,414.00 | 1,414.00 | 280,337 |
| 22 Mar 2023 | 1,405.00 | 1,415.00 | 1,397.00 | 1,406.00 | 1,406.00 | 253,673 |
| 21 Mar 2023 | 1,352.00 | 1,417.00 | 1,352.00 | 1,411.00 | 1,411.00 | 266,833 |
| 20 Mar 2023 | 1,360.00 | 1,393.00 | 1,330.00 | 1,393.00 | 1,393.00 | 275,033 |
| 17 Mar 2023 | 1,392.00 | 1,418.00 | 1,371.00 | 1,380.00 | 1,380.00 | 574,692 |
| 16 Mar 2023 | 1,408.00 | 1,412.00 | 1,378.00 | 1,392.00 | 1,392.00 | 309,423 |
| 15 Mar 2023 | 1,428.00 | 1,436.00 | 1,385.00 | 1,389.00 | 1,389.00 | 513,830 |
| 14 Mar 2023 | 1,438.00 | 1,442.00 | 1,405.00 | 1,425.00 | 1,425.00 | 594,815 |
| 13 Mar 2023 | 1,505.00 | 1,505.00 | 1,434.00 | 1,434.00 | 1,434.00 | 1,591,619 |
| 10 Mar 2023 | 1,489.00 | 1,504.40 | 1,466.00 | 1,478.00 | 1,478.00 | 987,562 |
| 09 Mar 2023 | 1,513.00 | 1,531.00 | 1,498.00 | 1,500.00 | 1,500.00 | 512,906 |
| 08 Mar 2023 | 1,503.00 | 1,516.00 | 1,489.00 | 1,512.00 | 1,512.00 | 421,570 |
| 07 Mar 2023 | 1,533.00 | 1,533.00 | 1,507.00 | 1,515.00 | 1,515.00 | 540,614 |
| 06 Mar 2023 | 1,512.00 | 1,531.00 | 1,496.00 | 1,531.00 | 1,531.00 | 536,177 |
| 03 Mar 2023 | 1,516.00 | 1,520.00 | 1,503.00 | 1,512.00 | 1,512.00 | 825,726 |
| 02 Mar 2023 | 1,501.00 | 1,525.00 | 1,477.00 | 1,504.00 | 1,504.00 | 808,002 |
| 01 Mar 2023 | 1,530.00 | 1,530.00 | 1,492.00 | 1,512.00 | 1,512.00 | 676,324 |
| 28 Feb 2023 | 1,530.00 | 1,572.00 | 1,515.00 | 1,528.00 | 1,528.00 | 553,433 |
| 27 Feb 2023 | 1,518.00 | 1,538.00 | 1,510.00 | 1,530.00 | 1,530.00 | 539,498 |
| 24 Feb 2023 | 1,529.00 | 1,539.00 | 1,514.00 | 1,518.00 | 1,518.00 | 2,364,222 |
| 23 Feb 2023 | 1,514.00 | 1,546.00 | 1,509.01 | 1,527.00 | 1,527.00 | 501,959 |
| 22 Feb 2023 | 1,536.00 | 1,541.00 | 1,491.00 | 1,510.00 | 1,510.00 | 869,500 |
| 21 Feb 2023 | 1,600.00 | 1,619.80 | 1,531.00 | 1,531.00 | 1,531.00 | 1,352,901 |
| 20 Feb 2023 | 1,680.00 | 1,701.16 | 1,580.00 | 1,582.00 | 1,582.00 | 1,023,192 |
| 17 Feb 2023 | 1,671.00 | 1,702.00 | 1,614.00 | 1,685.00 | 1,685.00 | 1,106,311 |
| 16 Feb 2023 | 1,895.00 | 1,895.40 | 1,551.00 | 1,689.00 | 1,689.00 | 1,740,477 |
| 15 Feb 2023 | 1,928.00 | 1,961.00 | 1,928.00 | 1,954.00 | 1,954.00 | 290,103 |
| 14 Feb 2023 | 1,940.00 | 1,978.00 | 1,918.00 | 1,942.00 | 1,942.00 | 257,041 |
| 13 Feb 2023 | 1,971.00 | 1,976.00 | 1,940.00 | 1,940.00 | 1,940.00 | 232,679 |
| 10 Feb 2023 | 1,976.00 | 1,981.00 | 1,951.00 | 1,962.00 | 1,962.00 | 127,262 |
| 09 Feb 2023 | 1,950.00 | 1,986.00 | 1,939.25 | 1,976.00 | 1,976.00 | 263,426 |
| 08 Feb 2023 | 1,955.00 | 1,975.00 | 1,945.00 | 1,945.00 | 1,945.00 | 239,908 |
| 07 Feb 2023 | 1,947.00 | 1,953.00 | 1,924.00 | 1,940.00 | 1,940.00 | 158,311 |
| 06 Feb 2023 | 1,920.00 | 1,953.00 | 1,906.00 | 1,944.00 | 1,944.00 | 213,943 |
| 03 Feb 2023 | 1,910.00 | 1,939.00 | 1,897.00 | 1,925.00 | 1,925.00 | 163,466 |
| 02 Feb 2023 | 1,891.00 | 1,925.00 | 1,880.00 | 1,905.00 | 1,905.00 | 239,912 |
| 01 Feb 2023 | 1,950.00 | 1,968.00 | 1,890.00 | 1,892.00 | 1,892.00 | 459,744 |
| 31 Jan 2023 | 1,960.00 | 1,967.00 | 1,937.00 | 1,945.00 | 1,945.00 | 294,709 |
| 30 Jan 2023 | 1,940.00 | 1,973.00 | 1,915.00 | 1,961.00 | 1,961.00 | 615,887 |
| 27 Jan 2023 | 1,970.00 | 1,970.00 | 1,948.20 | 1,955.00 | 1,955.00 | 328,254 |
| 26 Jan 2023 | 1,960.00 | 1,993.00 | 1,960.00 | 1,962.00 | 1,962.00 | 306,802 |
| 25 Jan 2023 | 1,939.00 | 1,992.00 | 1,939.00 | 1,984.00 | 1,984.00 | 355,780 |
| 24 Jan 2023 | 1,995.00 | 2,020.00 | 1,968.00 | 1,978.00 | 1,978.00 | 314,978 |
| 23 Jan 2023 | 1,955.00 | 2,006.00 | 1,955.00 | 1,998.00 | 1,998.00 | 1,037,577 |
| 20 Jan 2023 | 1,968.00 | 1,997.00 | 1,947.00 | 1,978.00 | 1,978.00 | 569,167 |
| 19 Jan 2023 | 1,950.00 | 1,981.00 | 1,939.00 | 1,966.00 | 1,966.00 | 412,537 |
| 18 Jan 2023 | 1,951.00 | 1,967.00 | 1,933.00 | 1,954.00 | 1,954.00 | 421,103 |
| 17 Jan 2023 | 1,949.00 | 1,984.00 | 1,930.00 | 1,958.00 | 1,958.00 | 583,720 |
| 16 Jan 2023 | 1,950.00 | 1,960.00 | 1,934.00 | 1,942.00 | 1,942.00 | 204,069 |
| 13 Jan 2023 | 1,930.00 | 1,950.00 | 1,926.00 | 1,944.00 | 1,944.00 | 240,324 |
| 12 Jan 2023 | 1,908.00 | 1,932.00 | 1,903.00 | 1,924.00 | 1,924.00 | 208,556 |
| 11 Jan 2023 | 1,890.00 | 1,918.00 | 1,887.00 | 1,902.00 | 1,902.00 | 553,842 |
| 10 Jan 2023 | 1,859.00 | 1,940.32 | 1,859.00 | 1,899.00 | 1,899.00 | 307,742 |
| 09 Jan 2023 | 1,876.00 | 1,913.00 | 1,843.71 | 1,893.00 | 1,893.00 | 520,476 |
| 06 Jan 2023 | 1,883.00 | 1,905.00 | 1,862.78 | 1,893.00 | 1,893.00 | 192,003 |
| 05 Jan 2023 | 1,850.00 | 1,880.00 | 1,846.00 | 1,862.00 | 1,862.00 | 242,710 |
| 04 Jan 2023 | 1,878.00 | 1,882.73 | 1,835.00 | 1,860.00 | 1,860.00 | 205,321 |
| 03 Jan 2023 | 1,852.00 | 1,875.00 | 1,832.36 | 1,843.00 | 1,843.00 | 403,236 |
| 30 Dec 2022 | 1,833.00 | 1,855.00 | 1,823.44 | 1,852.00 | 1,852.00 | 164,625 |
| 29 Dec 2022 | 1,771.00 | 1,841.00 | 1,771.00 | 1,835.00 | 1,835.00 | 133,993 |
| 28 Dec 2022 | 1,815.00 | 1,819.00 | 1,799.00 | 1,810.00 | 1,810.00 | 170,530 |
| 23 Dec 2022 | 1,817.00 | 1,829.00 | 1,815.00 | 1,818.00 | 1,818.00 | 62,500 |
| 22 Dec 2022 | 1,826.00 | 1,858.00 | 1,818.00 | 1,824.00 | 1,824.00 | 157,438 |
| 21 Dec 2022 | 1,768.00 | 1,827.00 | 1,768.00 | 1,827.00 | 1,827.00 | 135,668 |
| 20 Dec 2022 | 1,793.00 | 1,825.00 | 1,788.00 | 1,797.00 | 1,797.00 | 126,310 |
| 19 Dec 2022 | 1,780.00 | 1,818.00 | 1,766.51 | 1,810.00 | 1,810.00 | 135,667 |
| 16 Dec 2022 | 1,797.00 | 1,806.00 | 1,762.17 | 1,789.00 | 1,789.00 | 1,008,690 |
| 15 Dec 2022 | 1,825.00 | 1,825.00 | 1,788.00 | 1,788.00 | 1,788.00 | 282,524 |
| 14 Dec 2022 | 1,784.00 | 1,820.00 | 1,781.00 | 1,810.00 | 1,810.00 | 502,103 |
| 13 Dec 2022 | 1,778.00 | 1,808.00 | 1,769.00 | 1,794.00 | 1,794.00 | 1,039,340 |
| 12 Dec 2022 | 1,777.00 | 1,780.00 | 1,711.00 | 1,780.00 | 1,780.00 | 189,229 |
| 09 Dec 2022 | 1,809.00 | 1,809.00 | 1,735.00 | 1,749.00 | 1,749.00 | 366,901 |
| 08 Dec 2022 | 1,796.00 | 1,837.00 | 1,760.00 | 1,786.00 | 1,786.00 | 364,996 |
| 07 Dec 2022 | 1,718.00 | 1,802.85 | 1,653.30 | 1,786.00 | 1,786.00 | 577,633 |
| 06 Dec 2022 | 1,714.00 | 1,727.00 | 1,672.00 | 1,672.00 | 1,672.00 | 1,508,787 |
| 05 Dec 2022 | 1,725.00 | 1,741.00 | 1,718.00 | 1,718.00 | 1,718.00 | 158,441 |
| 02 Dec 2022 | 1,712.00 | 1,741.00 | 1,712.00 | 1,720.00 | 1,720.00 | 1,509,147 |
| 01 Dec 2022 | 1,709.00 | 1,746.54 | 1,703.00 | 1,703.00 | 1,703.00 | 764,816 |
| 30 Nov 2022 | 1,710.00 | 1,740.00 | 1,694.00 | 1,694.00 | 1,694.00 | 424,263 |
| 29 Nov 2022 | 1,712.00 | 1,726.02 | 1,698.00 | 1,702.00 | 1,702.00 | 225,425 |
| 28 Nov 2022 | 1,704.00 | 1,737.00 | 1,696.88 | 1,717.00 | 1,717.00 | 183,371 |
| 25 Nov 2022 | 1,680.00 | 1,717.00 | 1,680.00 | 1,710.00 | 1,710.00 | 157,355 |
| 24 Nov 2022 | 1,700.00 | 1,700.00 | 1,673.00 | 1,685.00 | 1,685.00 | 178,553 |
| 23 Nov 2022 | 1,710.00 | 1,732.00 | 1,710.00 | 1,715.00 | 1,715.00 | 225,537 |
| 22 Nov 2022 | 1,727.00 | 1,734.00 | 1,696.00 | 1,717.00 | 1,717.00 | 362,916 |
| 21 Nov 2022 | 1,699.00 | 1,716.00 | 1,680.70 | 1,716.00 | 1,716.00 | 388,939 |
| 18 Nov 2022 | 1,678.00 | 1,695.50 | 1,645.00 | 1,685.00 | 1,685.00 | 276,830 |
| 17 Nov 2022 | 1,660.00 | 1,669.00 | 1,632.00 | 1,660.00 | 1,660.00 | 268,063 |
| 16 Nov 2022 | 1,676.00 | 1,681.00 | 1,659.00 | 1,659.00 | 1,659.00 | 352,553 |
| 15 Nov 2022 | 1,690.00 | 1,702.00 | 1,668.00 | 1,682.00 | 1,682.00 | 306,961 |
| 14 Nov 2022 | 1,650.00 | 1,693.00 | 1,650.00 | 1,693.00 | 1,693.00 | 399,224 |
| 11 Nov 2022 | 1,687.00 | 1,687.00 | 1,647.00 | 1,654.00 | 1,654.00 | 475,262 |
| 10 Nov 2022 | 1,670.00 | 1,694.00 | 1,670.00 | 1,681.00 | 1,681.00 | 386,341 |
| 09 Nov 2022 | 1,670.00 | 1,682.00 | 1,655.00 | 1,679.00 | 1,679.00 | 294,916 |
| 08 Nov 2022 | 1,642.00 | 1,690.00 | 1,642.00 | 1,674.00 | 1,674.00 | 1,713,046 |
| 07 Nov 2022 | 1,660.00 | 1,695.00 | 1,647.40 | 1,670.00 | 1,670.00 | 385,990 |
| 04 Nov 2022 | 1,698.00 | 1,717.48 | 1,666.00 | 1,666.00 | 1,666.00 | 208,937 |
| 03 Nov 2022 | 1,725.00 | 1,725.00 | 1,648.00 | 1,698.00 | 1,698.00 | 199,205 |
| 02 Nov 2022 | 1,680.00 | 1,702.61 | 1,668.00 | 1,675.00 | 1,675.00 | 215,684 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2023 Yahoo. All rights reserved.
