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	1,122.00p on 04-07-2025 at 18:50:07
Change	-8.00p -0.71%
Buy	1,118.00p
Sell	1,112.00p
Buy / Sell INDV Shares

Last Trade:	Sell 8,138.00 at 1,122.00p
Day's Volume:	64,262
Last Close:	1,122.00p
Open:	1,160.00p
ISIN:	GB00BN4HT335

Day's Range	1,115.00p - 1,160.00p
52wk Range:	555.00p - 1,182.00p
Market Capitalisation:	£1,400m
VWAP:	1,121.04548p
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*	8,138	1,122.00p	Uncrossing Trade	16:35:28 - 04-Jul-25
Sell*	19	1,117.00p	Automatic Execution	16:29:56 - 04-Jul-25
Sell*	6	1,117.00p	Automatic Execution	16:29:56 - 04-Jul-25
Buy*	75	1,119.00p	Automatic Execution	16:29:56 - 04-Jul-25
Buy*	45	1,119.00p	Automatic Execution	16:29:56 - 04-Jul-25
Buy*	89	1,119.00p	Automatic Execution	16:29:55 - 04-Jul-25
Buy*	51	1,119.00p	Automatic Execution	16:29:55 - 04-Jul-25
Buy*	123	1,119.00p	Automatic Execution	16:29:55 - 04-Jul-25
Buy*	40	1,119.00p	Automatic Execution	16:29:55 - 04-Jul-25
Buy*	180	1,118.00p	Automatic Execution	16:25:17 - 04-Jul-25

See more Indivior trades

Indivior (INDV) Share Price History
Time period: to
Date	Open	High	Low	Close	Volume
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
18th Jun 2025 (Wed)	1,025.00	1,045.00	1,014.00	1,039.00	156,302
17th Jun 2025 (Tue)	1,040.00	1,048.00	1,025.00	1,029.00	295,802
16th Jun 2025 (Mon)	1,022.00	1,046.00	1,013.00	1,040.00	540,187
13th Jun 2025 (Fri)	1,000.00	1,025.00	1,000.00	1,025.00	97,753
12th Jun 2025 (Thu)	1,030.00	1,030.00	995.00	1,020.00	240,345
11th Jun 2025 (Wed)	1,010.00	1,028.00	1,006.00	1,012.00	139,581
10th Jun 2025 (Tue)	1,009.00	1,019.00	978.50	1,010.00	238,486
9th Jun 2025 (Mon)	1,009.00	1,045.00	1,009.00	1,015.00	184,123
6th Jun 2025 (Fri)	980.00	1,017.00	980.00	1,015.00	617,561

See more Indivior price history

Date	Source	Headline
Indivior (INDV) Regulatory News
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
13th Jun 2025 8:10 am	RNS	Director/PDMR Shareholding - Correction
12th Jun 2025 4:24 pm	RNS	Director/PDMR Shareholding

See more Indivior regulatory news

FTSE 100 Latest

Value8,822.91

Change-0.29