Become a Member
  • Track your favourite stocks
  • Create & monitor portfolios
  • Daily portfolio value
Sign Up
Quickpicks
Add shares to your
quickpicks to
display them here!

Indivior Plc (INDV.US) Share Price

Price $35.22 on 16-12-2025 at 09:00:06
Change $0.00 0%
Buy $39.40
Sell $34.12
Last Trade: -
Day's Volume: 0
Last Close: $35.22
Open: $35.68
ISIN: GB00BN4HT335
Day's Range $0.00 - $0.00
52wk Range: $11.08 - $39.19
Market Capitalisation: $4.40b
VWAP: $0.00
Shares in Issue: 124.85m

Indivior Plc (INDV.US) Latest Trades

Buy/Sell Volume Trade Prc Trade Type Trade Time
See more Indivior Plc trades

Indivior Plc (INDV.US) Share Price History

Time period:
to
Date Open High Low Close Volume
16th Dec 2025 (Tue) 35.68 35.68 35.22 35.22 0
15th Dec 2025 (Mon) 35.68 35.90 35.20 35.22 108,331
12th Dec 2025 (Fri) 36.03 36.50 35.545 35.56 158,572
11th Dec 2025 (Thu) 35.50 36.06 35.50 35.79 120,329
10th Dec 2025 (Wed) 35.82 36.56 35.43 35.45 118,015
9th Dec 2025 (Tue) 36.55 37.00 35.99 36.01 209,263
8th Dec 2025 (Mon) 37.75 38.00 36.43 36.60 725,364
5th Dec 2025 (Fri) 34.65 35.285 34.57 35.12 102,576
4th Dec 2025 (Thu) 33.76 34.76 33.705 34.60 62,755
3rd Dec 2025 (Wed) 34.00 34.61 33.89 34.02 83,570
2nd Dec 2025 (Tue) 34.075 34.255 33.515 34.00 55,478
1st Dec 2025 (Mon) 33.73 34.05 33.475 33.60 76,757
28th Nov 2025 (Fri) 33.03 33.98 33.03 33.60 44,118
27th Nov 2025 (Thu) 32.98 33.50 32.96 33.48 60,682
26th Nov 2025 (Wed) 32.98 33.50 32.96 33.48 61,006
25th Nov 2025 (Tue) 33.02 33.57 32.555 33.10 87,673
24th Nov 2025 (Mon) 32.88 33.58 32.395 32.98 113,584
21st Nov 2025 (Fri) 31.52 33.00 31.39 32.75 47,510
20th Nov 2025 (Thu) 33.25 33.25 33.25 32.60 1,475
19th Nov 2025 (Wed) 32.035 32.695 31.63 32.60 35,607
18th Nov 2025 (Tue) 31.21 32.36 31.21 32.26 50,269
17th Nov 2025 (Mon) 30.27 31.42 30.18 31.38 49,081
See more Indivior Plc price history
FTSE 100 Latest
Value9,719.08
Change-32.23

Login to your account

Forgot Password?

Not Registered