tiprankstipranks
Trending News
More News >
Indivior PLC (GB:INDV)
LSE:INDV
UK Market

Indivior (INDV) Historical Prices

Compare
91 Followers
Time Period
1Y
Events
Historical Prices
Historical Prices
Rows:
50
Date
Open
High
Low
Close
Adj Close
% Change
Volume
Relative Volume
Jun 03, 2025
930.00
963.50
901.85
953.50
953.50
+4.09%
1,641,366
5.03
Jun 02, 2025
926.00
954.50
904.00
916.00
916.00
-3.02%
754,644
2.34
May 30, 2025
919.50
945.00
901.00
944.50
944.50
+4.02%
402,080
1.23
May 29, 2025
920.00
920.00
894.00
908.00
908.00
+0.89%
185,406
0.55
May 28, 2025
878.00
901.00
872.50
900.00
900.00
+4.59%
237,855
0.70
May 27, 2025
835.00
865.50
819.50
860.50
860.50
+4.18%
208,991
0.60
May 23, 2025
834.00
855.00
817.00
826.00
826.00
-0.60%
179,345
0.48
May 22, 2025
848.00
848.00
826.50
831.00
831.00
-1.54%
115,884
0.31
May 21, 2025
829.00
853.00
829.00
844.00
844.00
-0.24%
211,944
0.56
May 20, 2025
851.50
864.50
842.50
846.00
846.00
-0.53%
505,739
1.35
May 19, 2025
829.50
856.00
814.50
850.50
850.50
+0.71%
228,191
0.61
May 16, 2025
816.50
844.50
812.50
844.50
844.50
+2.30%
191,727
0.51
May 15, 2025
836.00
838.50
790.50
825.50
825.50
-1.84%
479,358
1.29
May 14, 2025
860.00
860.00
835.00
841.00
841.00
-0.59%
177,211
0.47
May 13, 2025
836.00
865.00
835.50
846.00
846.00
+0.06%
180,371
0.48
May 12, 2025
845.50
849.00
818.50
845.50
845.50
+2.11%
328,870
0.86
May 09, 2025
841.50
846.00
823.50
828.00
828.00
-1.60%
344,126
0.89
May 08, 2025
871.00
871.00
835.00
841.50
841.50
-0.65%
298,504
0.77
May 07, 2025
870.50
876.00
847.00
847.00
847.00
-2.92%
357,219
0.93
May 06, 2025
892.00
897.50
864.50
872.50
872.50
-1.75%
242,988
0.64
May 02, 2025
886.00
893.00
858.00
888.00
888.00
+0.40%
234,965
0.62
May 01, 2025
863.00
898.00
854.00
884.50
884.50
+3.94%
224,856
0.59
Apr 30, 2025
860.00
889.50
848.50
851.00
851.00
-0.87%
556,093
1.49
Apr 29, 2025
859.00
870.00
845.50
858.50
858.50
-0.69%
226,746
0.61
Apr 28, 2025
845.00
876.00
845.00
864.50
864.50
+6.01%
310,073
0.84
Apr 25, 2025
786.00
823.00
776.59
815.50
815.50
+5.63%
340,904
0.93
Apr 24, 2025
734.00
799.00
721.00
772.00
772.00
+11.08%
553,118
1.54
Apr 23, 2025
645.50
698.00
645.50
695.00
695.00
+5.30%
325,356
0.91
Apr 22, 2025
677.50
688.50
648.95
660.00
660.00
-4.14%
285,975
0.80
Apr 17, 2025
673.50
692.50
665.00
688.50
688.50
+0.95%
319,117
0.90
Apr 16, 2025
680.50
690.50
669.50
682.00
682.00
-1.87%
222,721
0.63
Apr 15, 2025
687.50
720.50
687.50
695.00
695.00
-1.42%
228,171
0.65
Apr 14, 2025
695.00
706.00
679.50
705.00
705.00
+2.62%
193,760
0.55
Apr 11, 2025
687.00
699.00
671.00
687.00
687.00
-0.58%
340,706
0.97
Apr 10, 2025
733.50
743.03
691.00
691.00
691.00
+1.47%
194,741
0.55
Apr 09, 2025
703.50
722.00
680.00
681.00
681.00
-5.61%
151,660
0.43
Apr 08, 2025
733.00
762.50
720.00
721.50
721.50
+0.63%
340,791
0.98
Apr 07, 2025
709.00
742.00
665.50
717.00
717.00
+0.42%
483,338
1.40
Apr 04, 2025
724.00
737.50
691.50
714.00
714.00
-2.59%
602,070
1.77
Apr 03, 2025
727.00
745.50
714.00
733.00
733.00
-0.95%
403,502
1.19
Apr 02, 2025
739.00
748.00
715.00
740.00
740.00
+0.14%
458,403
1.37
Apr 01, 2025
716.00
750.00
716.00
739.00
739.00
+1.86%
199,583
0.59
Mar 31, 2025
715.50
733.50
694.50
725.50
725.50
-1.29%
423,947
1.27
Mar 28, 2025
769.50
769.50
727.00
735.00
735.00
-2.84%
304,573
0.92
Mar 27, 2025
738.00
768.50
729.50
756.50
756.50
+1.48%
270,653
0.82
Mar 26, 2025
735.50
755.00
733.50
745.50
745.50
+0.13%
262,223
0.80
Mar 25, 2025
791.00
791.00
744.50
744.50
744.50
-3.69%
399,764
1.23
Mar 24, 2025
750.00
775.50
750.00
773.00
773.00
+3.00%
228,609
0.69
Mar 21, 2025
751.50
755.50
721.50
750.50
750.50
-1.05%
458,014
1.40
Mar 20, 2025
784.00
784.00
750.00
758.50
758.50
-0.78%
248,943
0.76
Rows:
50
What am I Missing?
Make informed decisions based on Top Analysts' activity
Know what industry insiders are buying
Get actionable alerts from top Wall Street Analysts
Find out before anyone else which stock is going to shoot up
Get powerful stock screeners & detailed portfolio analysis