Education
About Us
Working with TipRanks
Follow Us
Indivior PLC (GB:INDV)
LSE:INDV
Time Period
1Y
Events
Historical Prices
Rows:
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: