Date	Open	High	Low	Close	Volume	Change (%)
May 17, 2024	17.18	17.20	16.97	16.97	48,445	-0.37(-2.13%)
May 16, 2024	17.23	17.46	16.98	17.34	84,941	-0.18(-1.03%)
May 15, 2024	17.79	17.85	17.52	17.52	49,370	-0.01(-0.06%)
May 14, 2024	18.07	18.13	17.53	17.53	70,604	-0.34(-1.90%)
May 13, 2024	17.66	18.09	17.66	17.87	109,911	+0.14(+0.79%)
May 10, 2024	18.02	18.04	17.72	17.73	58,018	-0.14(-0.78%)
May 09, 2024	17.89	18.08	17.85	17.87	47,597	+0.09(+0.51%)
May 08, 2024	17.52	17.91	17.52	17.78	38,601	+0.08(+0.45%)
May 07, 2024	18.18	18.23	17.66	17.70	49,823	-0.45(-2.48%)
May 06, 2024	17.96	18.24	17.92	18.15	40,202	+0.20(+1.11%)
May 03, 2024	18.43	18.45	17.88	17.95	96,887	+0.02(+0.11%)
May 02, 2024	17.97	18.00	17.76	17.93	93,371	+0.30(+1.70%)
May 01, 2024	17.80	17.92	17.52	17.63	78,357	+0.07(+0.40%)
Apr 30, 2024	18.23	18.36	17.50	17.56	235,944	-0.37(-2.06%)
Apr 29, 2024	17.77	18.23	17.77	17.93	166,055	+0.35(+1.99%)
Apr 26, 2024	17.28	17.79	17.23	17.58	180,383	+0.33(+1.91%)
Apr 25, 2024	17.94	17.94	17.12	17.25	325,328	-1.56(-8.29%)
Apr 24, 2024	19.11	19.13	18.59	18.81	107,130	+0.18(+0.97%)
Apr 23, 2024	18.48	18.86	18.48	18.63	112,792	+0.09(+0.49%)
Apr 22, 2024	18.41	18.66	18.33	18.54	83,685	+0.02(+0.11%)
Apr 19, 2024	18.65	18.87	18.36	18.52	68,238	-0.24(-1.28%)
Apr 18, 2024	19.07	19.09	18.42	18.76	84,425	-0.50(-2.60%)
Apr 17, 2024	19.51	19.51	19.05	19.26	73,885	-0.13(-0.67%)
Apr 16, 2024	19.41	19.78	19.16	19.39	115,123	-0.35(-1.77%)
Apr 15, 2024	19.74	20.10	19.59	19.74	196,536	+0.42(+2.17%)
Apr 12, 2024	19.74	19.74	19.09	19.32	118,676	-1.02(-5.01%)
Apr 11, 2024	20.67	20.67	20.23	20.34	88,586	-0.03(-0.15%)
Apr 10, 2024	20.82	20.85	20.17	20.37	86,455	-0.73(-3.46%)
Apr 09, 2024	21.01	21.25	20.57	21.10	150,454	-0.19(-0.89%)
Apr 08, 2024	21.51	21.64	21.24	21.29	48,221	-0.30(-1.39%)
Apr 05, 2024	21.42	21.87	21.32	21.59	86,363	+0.16(+0.75%)
Apr 04, 2024	22.12	22.53	21.39	21.43	164,035	-0.57(-2.59%)
Apr 03, 2024	21.40	22.21	21.40	22.00	335,717	+1.16(+5.57%)
Apr 02, 2024	20.79	21.03	20.79	20.84	49,691	-0.19(-0.90%)
Apr 01, 2024	21.83	21.83	20.86	21.03	126,520	-0.39(-1.82%)
Mar 28, 2024	21.67	21.71	21.18	21.42	35,049	+0.01(+0.05%)
Mar 27, 2024	21.22	21.53	21.19	21.41	62,367	+0.84(+4.08%)
Mar 26, 2024	20.86	21.08	20.57	20.57	104,302	-0.15(-0.72%)
Mar 25, 2024	20.94	21.01	20.68	20.72	69,751	-0.15(-0.72%)
Mar 22, 2024	20.60	20.89	20.60	20.87	54,762	+0.02(+0.10%)
Mar 21, 2024	21.05	21.27	20.74	20.85	166,288	-0.19(-0.90%)
Mar 20, 2024	21.05	21.21	20.57	21.04	177,604	+0.03(+0.14%)
Mar 19, 2024	20.56	21.15	20.49	21.01	101,774	+0.41(+1.99%)
Mar 18, 2024	20.66	20.68	20.45	20.60	92,767	-0.12(-0.58%)
Mar 15, 2024	20.92	21.04	20.48	20.72	128,234	-0.03(-0.14%)
Mar 14, 2024	21.07	21.10	20.56	20.75	155,439	-0.45(-2.12%)
Mar 13, 2024	21.20	21.34	20.77	21.20	163,386	+0.04(+0.19%)
Mar 12, 2024	21.32	21.80	21.04	21.16	209,239	-0.99(-4.47%)
Mar 11, 2024	21.06	22.17	20.69	22.15	253,532	+0.85(+3.99%)
Mar 08, 2024	21.38	21.72	21.28	21.30	127,471	-0.75(-3.40%)
Mar 07, 2024	21.82	22.38	21.81	22.05	133,471	+0.77(+3.62%)
Mar 06, 2024	21.73	22.13	21.24	21.28	159,525	-0.41(-1.89%)
Mar 05, 2024	21.88	21.96	21.51	21.69	109,120	-0.40(-1.81%)
Mar 04, 2024	22.15	22.20	21.91	22.09	179,131	-0.91(-3.96%)
Mar 01, 2024	22.25	23.22	22.05	23.00	197,738	+1.57(+7.33%)
Feb 29, 2024	22.13	22.13	21.34	21.43	111,802	-0.47(-2.15%)
Feb 28, 2024	21.83	22.10	21.64	21.90	215,661	-0.35(-1.57%)
Feb 27, 2024	21.29	22.25	21.27	22.25	291,766	+0.85(+3.97%)
Feb 26, 2024	21.73	21.99	21.18	21.40	183,378	+0.12(+0.56%)
Feb 23, 2024	21.29	21.74	20.87	21.28	183,197	-0.02(-0.09%)
Feb 22, 2024	20.06	21.48	19.65	21.30	435,786	+3.80(+21.71%)
Feb 21, 2024	16.45	18.16	16.44	17.50	166,577	+0.84(+5.04%)
Feb 20, 2024	16.90	16.92	16.55	16.66	96,227	-0.90(-5.13%)
Feb 16, 2024	17.92	17.95	17.54	17.56	146,019	-0.53(-2.93%)
Feb 15, 2024	17.98	18.25	17.97	18.09	174,741	+0.24(+1.34%)
Feb 14, 2024	17.86	17.98	17.80	17.85	38,254	+0.34(+1.94%)
Feb 13, 2024	17.64	17.76	17.44	17.51	117,650	-0.34(-1.90%)
Feb 12, 2024	17.63	18.08	17.59	17.85	187,638	+0.12(+0.68%)
Feb 09, 2024	17.82	17.87	17.62	17.73	133,822	-0.06(-0.34%)
Feb 08, 2024	17.43	17.79	17.32	17.79	39,591	+0.40(+2.30%)
Feb 07, 2024	17.52	17.68	17.34	17.39	121,760	-0.89(-4.87%)
Feb 06, 2024	17.42	18.28	17.35	18.28	184,601	+0.88(+5.06%)
Feb 05, 2024	17.41	17.43	17.04	17.40	81,402	-0.11(-0.63%)
Feb 02, 2024	17.53	17.53	17.21	17.51	54,898	+0.15(+0.86%)
Feb 01, 2024	17.57	17.82	17.25	17.36	61,875	-0.28(-1.59%)
Jan 31, 2024	17.73	17.90	17.38	17.64	69,548	+0.03(+0.17%)
Jan 30, 2024	17.45	17.64	17.16	17.61	132,413	+0.00(+0.00%)
Jan 29, 2024	17.53	17.69	17.28	17.61	71,879	-0.18(-1.01%)
Jan 26, 2024	17.90	17.95	17.53	17.79	45,177	-0.06(-0.34%)
Jan 25, 2024	17.94	17.94	17.69	17.85	21,204	+0.08(+0.45%)
Jan 24, 2024	17.73	18.33	17.67	17.77	119,562	+0.36(+2.07%)
Jan 23, 2024	17.05	18.16	17.00	17.41	156,531	+0.48(+2.84%)
Jan 22, 2024	16.12	16.96	16.08	16.93	234,168	+1.00(+6.28%)
Jan 19, 2024	15.49	16.04	15.44	15.93	61,148	+0.58(+3.78%)
Jan 18, 2024	15.42	15.52	15.10	15.35	73,312	-0.15(-0.97%)
Jan 17, 2024	15.51	15.93	15.43	15.50	115,656	-1.31(-7.79%)
Jan 16, 2024	15.59	16.98	15.45	16.81	133,403	+0.94(+5.92%)
Jan 12, 2024	15.72	15.91	15.72	15.87	24,549	+0.26(+1.67%)
Jan 11, 2024	15.74	15.99	15.41	15.61	44,567	-0.29(-1.82%)
Jan 10, 2024	15.37	16.00	15.30	15.90	55,368	+0.50(+3.25%)
Jan 09, 2024	15.34	15.46	15.30	15.40	28,708	-0.18(-1.16%)
Jan 08, 2024	15.24	15.65	15.18	15.58	52,488	+0.34(+2.23%)
Jan 05, 2024	15.05	15.36	15.00	15.24	47,091	-0.19(-1.20%)
Jan 04, 2024	15.22	15.52	15.08	15.43	47,476	+0.16(+1.02%)
Jan 03, 2024	15.17	15.75	15.14	15.27	14,562	-0.20(-1.29%)
Jan 02, 2024	15.31	15.52	15.19	15.47	19,134	+0.20(+1.31%)
Dec 29, 2023	15.02	15.41	15.02	15.27	7,609	+0.17(+1.13%)
Dec 28, 2023	15.02	15.23	15.00	15.10	55,731	-0.67(-4.22%)
Dec 27, 2023	15.15	15.80	15.09	15.77	38,206	+0.77(+5.10%)
Dec 26, 2023	15.18	15.48	15.00	15.00	12,748	-0.05(-0.33%)
Dec 22, 2023	15.99	15.99	15.02	15.05	28,759	-0.65(-4.14%)
Dec 21, 2023	14.74	15.70	14.67	15.70	51,193	+0.70(+4.67%)
Dec 20, 2023	15.14	15.16	14.61	15.00	37,155	-0.14(-0.92%)
Dec 19, 2023	14.46	15.51	14.44	15.14	58,131	+0.58(+3.98%)
Dec 18, 2023	14.65	15.18	14.50	14.56	43,110	-0.27(-1.82%)
Dec 15, 2023	14.86	15.56	14.56	14.83	176,807	-1.56(-9.52%)
Dec 14, 2023	15.60	16.45	15.50	16.39	19,325	+1.51(+10.15%)
Dec 13, 2023	14.63	15.23	14.48	14.88	18,217	+0.06(+0.40%)
Dec 12, 2023	14.51	14.82	14.38	14.82	17,861	-0.27(-1.79%)
Dec 11, 2023	14.99	15.10	14.86	15.09	6,492	-0.06(-0.40%)
Dec 08, 2023	14.93	15.15	14.87	15.15	60,273	-0.54(-3.44%)
Dec 07, 2023	15.03	15.71	14.76	15.69	67,618	+0.64(+4.25%)
Dec 06, 2023	15.49	15.49	14.60	15.05	63,039	-0.94(-5.88%)
Dec 05, 2023	16.25	16.25	15.80	15.99	26,776	-1.01(-5.94%)
Dec 04, 2023	16.63	17.00	16.59	17.00	23,010	+0.18(+1.08%)
Dec 01, 2023	16.34	17.00	16.32	16.82	18,226	-0.10(-0.60%)
Nov 30, 2023	16.40	17.21	16.18	16.92	15,833	-0.29(-1.69%)
Nov 29, 2023	16.38	17.21	16.29	17.21	22,760	+1.23(+7.70%)
Nov 28, 2023	15.55	15.98	15.55	15.98	30,496	-0.11(-0.68%)
Nov 27, 2023	16.29	16.29	16.05	16.09	12,534	-0.65(-3.88%)
Nov 24, 2023	16.74	16.82	16.54	16.74	17,349	-0.58(-3.32%)
Nov 22, 2023	16.71	17.32	16.60	17.32	6,107	+0.33(+1.91%)
Nov 21, 2023	17.03	17.03	16.82	16.99	7,672	-0.20(-1.16%)
Nov 20, 2023	16.92	17.27	16.89	17.19	21,851	+0.39(+2.32%)
Nov 17, 2023	16.71	16.84	16.37	16.80	79,984	+0.51(+3.13%)
Nov 16, 2023	16.11	16.50	16.11	16.29	7,275	-1.51(-8.48%)
Nov 15, 2023	16.18	17.91	16.18	17.80	6,687	+0.32(+1.83%)
Nov 14, 2023	16.35	17.99	16.35	17.48	13,783	+1.75(+11.13%)
Nov 13, 2023	15.49	15.96	15.25	15.73	25,857	-0.23(-1.47%)
Nov 10, 2023	15.86	16.32	15.77	15.96	43,688	-2.27(-12.47%)
Nov 09, 2023	18.00	18.24	17.00	18.24	32,259	-1.06(-5.47%)
Nov 08, 2023	19.07	20.27	19.00	19.30	4,576	-0.15(-0.80%)
Nov 07, 2023	19.23	19.45	19.23	19.45	2,057	-0.10(-0.49%)
Nov 06, 2023	19.74	19.74	19.55	19.55	3,546	-0.54(-2.71%)
Nov 03, 2023	20.19	20.43	19.71	20.09	4,309	+0.25(+1.26%)
Nov 02, 2023	20.04	20.22	19.84	19.84	7,180	+0.35(+1.80%)
Nov 01, 2023	19.24	19.51	19.23	19.49	25,488	+1.11(+6.04%)
Oct 31, 2023	19.32	19.41	18.00	18.38	35,865	-1.22(-6.22%)
Oct 30, 2023	19.20	19.60	19.20	19.60	4,324	-0.79(-3.85%)
Oct 27, 2023	19.40	20.43	19.25	20.39	1,955	+0.59(+2.95%)
Oct 26, 2023	19.68	19.80	19.44	19.80	4,089	-0.51(-2.51%)
Oct 25, 2023	20.01	20.42	19.93	20.31	6,841	-0.09(-0.44%)
Oct 24, 2023	19.41	20.50	19.07	20.40	4,417	+0.70(+3.55%)
Oct 23, 2023	19.33	19.70	19.19	19.70	14,067	+1.10(+5.91%)
Oct 20, 2023	18.60	19.20	18.33	18.60	15,998	-0.70(-3.63%)
Oct 19, 2023	18.61	19.48	18.28	19.30	7,958	+0.10(+0.52%)
Oct 18, 2023	18.81	20.18	18.79	19.20	10,106	-0.64(-3.23%)
Oct 17, 2023	19.23	19.91	19.18	19.84	4,831	+0.44(+2.27%)
Oct 16, 2023	19.09	19.40	18.96	19.40	6,373	+0.00(+0.00%)
Oct 13, 2023	19.35	19.90	18.99	19.40	8,652	-0.90(-4.43%)
Oct 12, 2023	20.06	20.39	19.66	20.30	8,939	+0.10(+0.50%)
Oct 11, 2023	20.39	20.84	20.10	20.20	4,509	-0.57(-2.74%)
Oct 10, 2023	20.52	20.85	20.37	20.77	4,829	+0.37(+1.81%)
Oct 09, 2023	19.91	20.40	19.69	20.40	7,796	-0.59(-2.81%)
Oct 06, 2023	19.82	21.00	19.81	20.99	18,966	+0.67(+3.30%)
Oct 05, 2023	19.95	20.34	19.82	20.32	4,836	+0.34(+1.70%)
Oct 04, 2023	20.15	20.77	19.72	19.98	9,816	-0.80(-3.85%)
Oct 03, 2023	20.50	21.04	20.00	20.78	10,218	-1.09(-4.98%)
Oct 02, 2023	21.24	22.24	21.03	21.87	17,187	-1.20(-5.20%)
Sep 29, 2023	21.99	23.12	21.75	23.07	21,565	+1.32(+6.07%)
Sep 28, 2023	21.55	21.82	21.43	21.75	4,822	+0.44(+2.06%)
Sep 27, 2023	21.43	22.57	21.31	21.31	5,441	-0.24(-1.11%)
Sep 26, 2023	21.65	21.80	21.55	21.55	4,241	+0.04(+0.19%)
Sep 25, 2023	21.55	22.28	21.51	21.51	8,963	-0.78(-3.50%)
Sep 22, 2023	21.93	22.39	21.85	22.29	16,362	+0.28(+1.27%)
Sep 21, 2023	21.59	22.02	21.53	22.01	16,844	+0.04(+0.18%)
Sep 20, 2023	21.92	22.21	21.13	21.97	4,671	+0.27(+1.26%)
Sep 19, 2023	21.70	21.75	21.51	21.70	8,826	-0.00(-0.01%)
Sep 18, 2023	21.75	21.94	21.64	21.70	3,672	-0.40(-1.81%)
Sep 15, 2023	22.58	22.64	22.10	22.10	4,183	-0.80(-3.51%)
Sep 14, 2023	22.79	23.00	22.79	22.91	6,278	+0.57(+2.53%)
Sep 13, 2023	22.71	22.86	22.30	22.34	4,562	-0.09(-0.40%)
Sep 12, 2023	22.57	22.89	22.43	22.43	8,818	-0.14(-0.62%)
Sep 11, 2023	22.56			22.57	5,058	+0.18(+0.83%)
Sep 06, 2023				22.39	0	-0.24(-1.06%)
Sep 05, 2023	22.85	22.86	22.61	22.62	8,585	-0.12(-0.51%)
Sep 01, 2023	22.75	23.35	21.88	22.74	18,889	+0.50(+2.25%)
Aug 31, 2023	23.07	23.26	22.07	22.24	37,508	-0.75(-3.26%)
Aug 30, 2023	22.77	23.13	22.66	22.99	6,047	+0.24(+1.05%)
Aug 29, 2023	22.17	23.89	22.17	22.75	5,310	+0.22(+0.98%)
Aug 28, 2023	21.60	22.86	21.60	22.53	9,652	+0.60(+2.74%)
Aug 25, 2023	21.82	22.18	21.79	21.93	7,042	-0.43(-1.92%)
Aug 24, 2023	22.58	23.01	22.32	22.36	3,895	-0.82(-3.54%)
Aug 23, 2023	23.07	23.45	23.07	23.18	9,562	+0.12(+0.52%)
Aug 22, 2023	23.50	23.55	23.06	23.06	6,578	-0.43(-1.83%)
Aug 21, 2023	23.22	23.50	22.97	23.49	10,096	+1.34(+6.05%)
Aug 18, 2023	22.40	22.49	22.13	22.15	7,341	-0.64(-2.81%)
Aug 17, 2023	22.90	23.25	22.75	22.79	6,251	+0.00(+0.00%)
Aug 16, 2023	22.92	23.22	22.75	22.79	9,420	+0.07(+0.31%)
Aug 15, 2023	23.25	23.25	22.72	22.72	10,285	-0.24(-1.05%)
Aug 14, 2023	23.24	23.26	22.96	22.96	7,426	-0.38(-1.62%)
Aug 11, 2023	23.17	23.55	23.00	23.34	7,515	+0.19(+0.81%)
Aug 10, 2023	24.01	24.11	22.58	23.15	8,412	-0.74(-3.12%)
Aug 09, 2023	23.68	23.97	23.68	23.89	1,903	+0.25(+1.08%)
Aug 08, 2023	23.55	23.72	23.46	23.64	3,707	+0.48(+2.07%)
Aug 07, 2023	23.50	23.52	23.13	23.16	40,708	+0.91(+4.09%)
Aug 04, 2023	23.51	23.54	22.25	22.25	48,669	-0.16(-0.71%)
Aug 03, 2023	22.61	22.74	22.41	22.41	39,168	-0.22(-0.97%)
Aug 02, 2023	22.40	22.73	22.40	22.63	38,730	-0.11(-0.48%)
Aug 01, 2023	22.75	22.93	22.57	22.74	44,505	+0.51(+2.29%)
Jul 31, 2023	22.41	22.64	22.23	22.23	42,932	-0.54(-2.37%)
Jul 28, 2023	23.00	23.27	22.77	22.77	19,241	-0.73(-3.11%)
Jul 27, 2023	23.99	23.99	23.46	23.50	7,400	-0.89(-3.65%)
Jul 26, 2023	23.97	24.39	23.85	24.39	11,870	-0.38(-1.55%)
Jul 25, 2023	24.26	24.77	24.22	24.77	2,468	+0.83(+3.47%)
Jul 24, 2023	24.29	24.34	23.81	23.94	3,161	-0.19(-0.77%)
Jul 21, 2023	24.45	24.45	24.03	24.13	4,992	+0.13(+0.54%)
Jul 20, 2023	24.10	24.14	23.84	24.00	6,303	-0.07(-0.31%)
Jul 19, 2023	23.63	24.90	23.57	24.07	4,076	+0.88(+3.82%)
Jul 18, 2023	23.19	23.25	23.01	23.19	27,213	+0.40(+1.76%)
Jul 17, 2023	22.87	22.89	22.78	22.79	2,619	-0.55(-2.37%)
Jul 14, 2023	22.84	23.34	22.84	23.34	6,019	+0.08(+0.36%)
Jul 13, 2023	23.18	23.26	22.87	23.26	3,951	+0.16(+0.69%)
Jul 12, 2023	22.89	23.10	22.89	23.10	3,762	+0.50(+2.21%)
Jul 11, 2023	22.60	23.08	22.59	22.60	8,357	-0.40(-1.74%)
Jul 10, 2023	22.83	23.00	22.76	23.00	13,065	-0.01(-0.03%)
Jul 07, 2023	22.89	23.36	22.89	23.01	6,929	+0.03(+0.12%)
Jul 06, 2023	22.78	22.98	22.34	22.98	8,132	-0.82(-3.45%)
Jul 05, 2023	23.04	24.47	22.78	23.80	11,494	+0.76(+3.30%)
Jul 03, 2023	23.25	23.32	23.04	23.04	3,794	-0.76(-3.19%)
Jun 30, 2023	23.27	23.82	23.18	23.80	34,587	+0.06(+0.25%)
Jun 29, 2023	22.37	23.80	22.34	23.74	19,088	+1.34(+5.98%)
Jun 28, 2023	22.49	22.68	22.37	22.40	21,917	-0.56(-2.44%)
Jun 27, 2023	22.93	23.00	22.62	22.96	13,287	-0.24(-1.03%)
Jun 26, 2023	23.04	23.42	22.97	23.20	10,086	+0.40(+1.75%)
Jun 23, 2023	22.74	23.81	22.70	22.80	12,061	-0.37(-1.60%)
Jun 22, 2023	22.71	23.39	22.67	23.17	10,871	+0.29(+1.27%)
Jun 21, 2023	22.83	23.00	22.76	22.88	15,137	-0.01(-0.04%)
Jun 20, 2023	22.55	23.10	22.51	22.89	34,296	+0.21(+0.93%)
Jun 16, 2023	23.01	23.12	22.56	22.68	21,594	-0.05(-0.20%)

Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.

Indivior PLC - Ordinary Shares (NQ: INDV )

Historical Prices

Sections

Services

Plymouth, IN (46563)

Today

Tonight

Indivior PLC - Ordinary Shares (NQ: INDV )

Historical Prices

Sections

Services