Become a Member

Track your favourite stocks
Create & monitor portfolios
Daily portfolio value

Sign Up

Company	Chg	Chg %
Quickpicks
£	%
Add shares to your quickpicks to display them here!

Indivior (INDV) Share Price

Intraday
Historical

Price	1,198.00p on 18-07-2025 at 18:50:06
Change	22.00p 1.87%
Buy	1,200.00p
Sell	1,198.00p
Buy / Sell INDV Shares

Last Trade:	Unknown 0.00 at 1,213.88193p
Day's Volume:	442,322
Last Close:	1,198.00p
Open:	1,193.00p
ISIN:	GB00BN4HT335

Day's Range	1,180.00p - 1,204.00p
52wk Range:	555.00p - 1,204.00p
Market Capitalisation:	£1.49b
VWAP:	1,197.96742p
Shares in Issue:	124.77m

Sector: Medicine and Biotech

Listed In: FTSE All-Share, FTSE All-Share ex Investment Trusts, FTSE Lower Yield, FTSE Mid 250 (Exit), FTSE 250, FTSE 350 ex Investment Trusts, FTSE 350

Buy/Sell	Volume	Trade Prc	Trade Type	Trade Time
Indivior (INDV) Latest Trades
Unknown*	0	1,213.88193p	Currency Conversion OTC Trade	18:57:01 - 18-Jul-25
Unknown*	3	1,206.51965p	Cross Currency Conversion OTC Trade	18:21:16 - 18-Jul-25
Sell*	1,707	1,198.00p	Automatic Execution	16:35:26 - 18-Jul-25
Sell*	98,238	1,198.00p	Uncrossing Trade	16:35:26 - 18-Jul-25
Sell*	218	1,199.00p	Automatic Execution	16:29:53 - 18-Jul-25
Buy*	650	1,200.00p	Automatic Execution	16:29:53 - 18-Jul-25
Sell*	15	1,200.00p	Automatic Execution	16:29:53 - 18-Jul-25
Buy*	295	1,200.00p	Automatic Execution	16:29:53 - 18-Jul-25
Buy*	650	1,200.00p	Automatic Execution	16:29:53 - 18-Jul-25
Buy*	350	1,200.00p	Automatic Execution	16:29:53 - 18-Jul-25

See more Indivior trades

Indivior (INDV) Share Price History
Time period: to
Date	Open	High	Low	Close	Volume
18th Jul 2025 (Fri)	1,193.00	1,204.00	1,180.00	1,198.00	442,322
17th Jul 2025 (Thu)	1,150.00	1,176.00	1,138.00	1,176.00	425,187
16th Jul 2025 (Wed)	1,129.00	1,151.00	1,120.00	1,141.00	292,725
15th Jul 2025 (Tue)	1,153.00	1,168.00	1,149.00	1,151.00	208,575
14th Jul 2025 (Mon)	1,128.00	1,179.00	1,128.00	1,167.00	115,023
11th Jul 2025 (Fri)	1,144.00	1,147.00	1,117.00	1,142.00	147,132
10th Jul 2025 (Thu)	1,098.00	1,131.00	1,098.00	1,131.00	123,258
9th Jul 2025 (Wed)	1,103.00	1,122.00	1,084.00	1,106.00	156,105
8th Jul 2025 (Tue)	1,131.00	1,148.00	1,118.00	1,128.00	194,357
7th Jul 2025 (Mon)	1,116.00	1,161.00	1,111.00	1,145.00	192,175
4th Jul 2025 (Fri)	1,160.00	1,160.00	1,115.00	1,122.00	64,262
3rd Jul 2025 (Thu)	1,116.00	1,138.00	1,110.00	1,130.00	132,780
2nd Jul 2025 (Wed)	1,080.00	1,120.00	1,062.00	1,120.00	285,882
1st Jul 2025 (Tue)	1,091.00	1,094.00	1,057.00	1,069.00	196,786
30th Jun 2025 (Mon)	1,006.00	1,090.00	996.50	1,084.00	498,025
27th Jun 2025 (Fri)	1,003.00	1,003.00	975.50	986.00	204,212
26th Jun 2025 (Thu)	1,000.00	1,018.00	1,000.00	1,008.00	116,955
25th Jun 2025 (Wed)	1,004.00	1,034.00	1,004.00	1,008.00	138,641
24th Jun 2025 (Tue)	1,023.00	1,043.00	1,019.00	1,025.00	137,250
23rd Jun 2025 (Mon)	1,040.00	1,044.00	1,009.00	1,009.00	166,687
20th Jun 2025 (Fri)	1,011.00	1,070.00	1,011.00	1,047.00	414,895
19th Jun 2025 (Thu)	1,018.00	1,040.00	1,008.00	1,027.00	84,611

See more Indivior price history

Date	Source	Headline
Indivior (INDV) Regulatory News
18th Jul 2025 8:35 am	RNS	Holding(s) in Company
17th Jul 2025 2:00 pm	RNS	Notice of Results
1st Jul 2025 8:46 am	RNS	Holding(s) in Company
1st Jul 2025 8:43 am	RNS	Holding(s) in Company
1st Jul 2025 8:37 am	RNS	Holding(s) in Company
1st Jul 2025 8:34 am	RNS	Holding(s) in Company
1st Jul 2025 7:49 am	RNS	Total Voting Rights
30th Jun 2025 7:00 am	RNS	Indivior Announces Inclusion in US Russell Indexes
25th Jun 2025 7:00 am	RNS	Indivior Appoints Tony Kingsley to the Board
17th Jun 2025 4:42 pm	RNS	Holding(s) in Company

See more Indivior regulatory news

FTSE 100 Latest

Value8,992.12

Change19.48