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	916.50p on 03-06-2025 at 09:15:58
Change	0.50p 0.05%
Buy	918.50p
Sell	916.00p
Buy / Sell INDV Shares

Last Trade:	Sell 679.00 at 916.762p
Day's Volume:	50,716
Last Close:	916.00p
Open:	930.00p
ISIN:	GB00BN4HT335

Day's Range	909.50p - 930.00p
52wk Range:	555.00p - 1,433.00p
Market Capitalisation:	£1,144m
VWAP:	919.28516p
Shares in Issue:	125m

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
Sell*	679	916.762p	Ordinary	10:15:58 - 03-Jun-25
Sell*	177	916.50p	Automatic Execution	10:14:47 - 03-Jun-25
Sell*	179	916.50p	Automatic Execution	10:14:47 - 03-Jun-25
Sell*	500	916.50p	Automatic Execution	10:14:47 - 03-Jun-25
Sell*	56	917.00p	Automatic Execution	10:14:47 - 03-Jun-25
Sell*	117	917.50p	Automatic Execution	10:14:47 - 03-Jun-25
Buy*	9	918.00p	Automatic Execution	10:10:44 - 03-Jun-25
Buy*	385	918.00p	Automatic Execution	10:10:44 - 03-Jun-25
Buy*	25	918.00p	Automatic Execution	10:10:44 - 03-Jun-25
Sell*	16	917.00p	Automatic Execution	10:10:41 - 03-Jun-25

See more Indivior trades

Indivior (INDV) Share Price History
Time period: to
Date	Open	High	Low	Close	Volume
2nd Jun 2025 (Mon)	926.00	950.50	904.00	916.00	754,611
30th May 2025 (Fri)	919.50	945.00	909.00	944.50	402,068
29th May 2025 (Thu)	920.00	920.00	894.00	908.00	185,400
28th May 2025 (Wed)	878.00	901.00	877.00	900.00	237,850
27th May 2025 (Tue)	835.00	865.50	835.00	860.50	208,986
26th May 2025 (Mon)	844.58	844.58	844.58	844.58	0
23rd May 2025 (Fri)	834.00	855.00	818.50	826.00	179,344
22nd May 2025 (Thu)	848.00	848.00	826.50	831.00	115,882
21st May 2025 (Wed)	829.00	853.00	829.00	844.00	211,942
20th May 2025 (Tue)	851.50	864.50	842.50	846.00	505,738
19th May 2025 (Mon)	829.50	856.00	814.50	850.50	228,189
16th May 2025 (Fri)	816.50	844.50	812.50	844.50	191,722
15th May 2025 (Thu)	836.00	838.50	790.50	825.50	479,352
14th May 2025 (Wed)	860.00	860.00	835.00	841.00	177,206
13th May 2025 (Tue)	836.00	865.00	835.50	846.00	180,371
12th May 2025 (Mon)	845.50	849.00	818.50	845.50	328,863
9th May 2025 (Fri)	841.50	846.00	823.50	828.00	344,125
8th May 2025 (Thu)	871.00	871.00	835.00	841.50	298,501
7th May 2025 (Wed)	870.50	876.00	847.00	847.00	357,217
6th May 2025 (Tue)	892.00	892.50	864.50	872.50	242,981
5th May 2025 (Mon)	888.00	888.00	888.00	888.00	324

See more Indivior price history

Date	Source	Headline
Indivior (INDV) Regulatory News
2nd Jun 2025 7:00 am	RNS	Indivior Announces Intent to Cancel LSE Listing
15th May 2025 3:30 pm	RNS	Director/PDMR Shareholding
13th May 2025 3:00 pm	RNS	Indivior to Participate in Upcoming Events
9th May 2025 4:37 pm	RNS	Amendment to Result of AGM
8th May 2025 2:31 pm	RNS	Block listing Interim Review
8th May 2025 2:00 pm	RNS	Result of AGM
6th May 2025 1:48 pm	RNS	Director/PDMR Shareholding
1st May 2025 9:21 am	RNS	Total Voting Rights
24th Apr 2025 7:00 am	RNS	1st Quarter Results
22nd Apr 2025 1:58 pm	RNS	Holding(s) in Company

See more Indivior regulatory news

FTSE 100 Latest

Value8,759.84

Change-14.42