New Zealand markets close in 36 minutes

Indivior PLC (INDV.L)

LSE - LSE Delayed price. Currency in GBp (0.01 GBP)
Add to watchlist
1,318.00+43.00 (+3.37%)
At close: 04:51PM BST
Time period:
17 Jun 2023 - 17 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in GBpDownload
DateOpenHighLowClose*Adj. close**Volume
14 Jun 20241,289.001,318.001,267.001,318.001,318.00293,123
13 Jun 20241,293.001,304.001,275.001,275.001,275.00317,674
12 Jun 20241,298.001,326.371,298.001,298.001,298.00414,784
11 Jun 20241,320.001,337.001,302.001,310.001,310.00407,601
10 Jun 20241,297.001,314.001,283.001,314.001,314.00336,552
07 Jun 20241,311.001,314.001,266.001,279.001,279.00693,143
06 Jun 20241,387.001,397.001,300.001,314.001,314.00963,737
05 Jun 20241,412.001,433.001,383.001,383.001,383.00448,223
04 Jun 20241,438.001,455.001,418.001,418.001,418.00226,170
03 Jun 20241,485.001,485.001,410.001,445.001,445.00365,671
31 May 20241,425.001,458.001,405.001,445.001,445.00636,897
30 May 20241,419.001,444.001,401.001,433.001,433.00378,176
29 May 20241,426.001,443.001,409.001,410.001,410.00460,813
28 May 20241,349.001,428.001,349.001,428.001,428.00405,326
24 May 20241,331.001,360.431,299.001,357.001,357.001,086,899
23 May 20241,319.001,380.001,309.481,328.001,328.00521,303
22 May 20241,325.001,331.001,297.001,325.001,325.00322,449
21 May 20241,366.001,366.001,305.001,328.001,328.00509,714
20 May 20241,344.001,376.001,328.001,333.001,333.00298,827
17 May 20241,353.001,376.001,337.001,337.001,337.001,678,331
16 May 20241,372.001,401.001,322.001,352.001,352.00542,094
15 May 20241,406.001,423.321,385.001,385.001,385.00329,061
14 May 20241,432.001,463.001,406.001,406.001,406.00232,024
13 May 20241,427.001,444.001,397.001,438.001,438.00274,044
10 May 20241,425.001,443.001,421.591,432.001,432.00162,863
09 May 20241,420.001,456.001,420.001,427.001,427.00172,935
08 May 20241,427.001,473.001,395.001,435.001,435.00245,078
07 May 20241,450.001,453.001,422.001,422.001,422.00300,153
03 May 20241,440.001,474.401,435.001,435.001,435.00355,661
02 May 20241,439.001,449.001,417.001,440.001,440.00207,305
01 May 20241,486.001,424.001,424.001,428.001,428.0019,827
30 Apr 20241,450.001,468.001,399.001,442.001,442.00423,663
29 Apr 20241,410.001,463.001,382.001,463.001,463.00544,675
26 Apr 20241,400.001,426.001,363.001,408.001,408.00660,758
25 Apr 20241,453.001,479.001,365.001,400.001,400.002,062,575
24 Apr 20241,540.001,540.001,496.001,514.001,514.00518,027
23 Apr 20241,506.001,520.001,478.001,520.001,520.00696,775
22 Apr 20241,495.001,528.001,478.001,506.001,506.00371,053
19 Apr 20241,500.001,518.001,481.001,514.001,514.00233,989
18 Apr 20241,520.001,553.001,514.001,524.001,524.00222,670
17 Apr 20241,538.001,565.001,527.001,551.001,551.00662,677
16 Apr 20241,548.001,562.001,536.001,538.001,538.00490,015
15 Apr 20241,559.001,587.001,522.001,571.001,571.00614,793
12 Apr 20241,664.001,664.001,537.001,565.001,565.00547,596
11 Apr 20241,665.001,665.001,619.001,632.001,632.00277,822
10 Apr 20241,655.001,675.001,625.001,625.001,625.00227,135
09 Apr 20241,649.001,684.001,625.001,625.001,625.00214,243
08 Apr 20241,685.001,704.001,675.081,685.001,685.00156,015
05 Apr 20241,684.001,721.001,675.001,695.001,695.00137,209
04 Apr 20241,722.001,751.001,678.001,715.001,715.00265,808
03 Apr 20241,665.001,729.001,630.001,717.001,717.00432,909
02 Apr 20241,675.001,712.001,654.001,664.001,664.00190,637
28 Mar 20241,708.001,726.001,694.001,694.001,694.00478,510
27 Mar 20241,658.001,705.001,648.001,705.001,705.001,801,087
26 Mar 20241,637.001,663.001,624.001,658.001,658.00375,245
25 Mar 20241,620.001,663.001,620.001,650.001,650.00334,896
22 Mar 20241,625.001,652.001,618.001,644.001,644.00311,001
21 Mar 20241,658.001,676.001,608.001,641.001,641.00333,759
20 Mar 20241,647.001,667.001,607.001,607.001,607.00284,877
19 Mar 20241,625.001,663.001,600.001,663.001,663.00659,247
18 Mar 20241,605.001,628.001,604.001,604.001,604.00246,837
15 Mar 20241,627.001,657.001,608.421,620.001,620.00799,328
14 Mar 20241,630.001,644.001,605.001,631.001,631.00332,280
13 Mar 20241,700.001,700.001,622.001,633.001,633.00384,729
12 Mar 20241,683.001,705.001,665.001,675.001,675.00625,443
11 Mar 20241,658.001,670.001,609.001,650.001,650.00861,904
08 Mar 20241,692.001,719.001,647.001,671.001,671.00521,102
07 Mar 20241,696.001,732.001,686.001,718.001,718.00289,389
06 Mar 20241,700.001,726.001,675.001,719.001,719.00242,438
05 Mar 20241,730.001,770.001,698.001,705.001,705.00297,703
04 Mar 20241,763.001,770.001,632.001,735.001,735.00706,802
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
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...