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 Pharma (INDV.US) Share Price

Price $30.50 on 03-04-2026 at 22:47:28
Change $-0.17 -0.56%
Buy $31.10
Sell $29.70
Last Trade: -
Day's Volume: 49,719
Last Close: $30.47
Open: $29.71
ISIN: US45579U1097
Day's Range $29.66 - $30.54
52wk Range: $8.64 - $38.00
Market Capitalisation: $3.71b
VWAP: $30.35169
Shares in Issue: 121.92m

Indivior Pharma (INDV.US) Latest Trades

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

Indivior Pharma (INDV.US) Share Price History

Time period:
to
Date Open High Low Close Volume
3rd Apr 2026 (Fri) 29.71 30.54 29.66 30.47 49,719
2nd Apr 2026 (Thu) 29.71 30.54 29.66 30.47 49,719
1st Apr 2026 (Wed) 30.94 31.255 30.39 30.65 58,620
31st Mar 2026 (Tue) 29.22 30.49 29.18 30.48 65,625
30th Mar 2026 (Mon) 29.135 29.27 28.69 28.78 91,174
27th Mar 2026 (Fri) 29.87 29.87 28.90 28.97 84,037
26th Mar 2026 (Thu) 30.17 30.77 29.80 29.95 102,047
25th Mar 2026 (Wed) 29.17 30.63 29.15 30.26 72,318
24th Mar 2026 (Tue) 29.095 29.095 27.77 28.79 105,204
23rd Mar 2026 (Mon) 29.91 30.665 29.24 29.39 74,535
20th Mar 2026 (Fri) 30.475 30.475 28.64 29.30 79,117
19th Mar 2026 (Thu) 30.49 30.95 30.07 30.50 62,028
18th Mar 2026 (Wed) 31.65 31.72 30.43 30.53 151,399
17th Mar 2026 (Tue) 31.245 32.19 30.77 31.33 147,188
16th Mar 2026 (Mon) 31.63 32.11 30.595 30.97 202,508
13th Mar 2026 (Fri) 31.065 32.00 30.49 31.11 252,919
12th Mar 2026 (Thu) 29.77 31.50 29.40 30.86 407,217
11th Mar 2026 (Wed) 32.95 35.25 32.50 32.83 170,066
10th Mar 2026 (Tue) 32.72 34.07 30.90 33.34 204,186
9th Mar 2026 (Mon) 32.12 32.93 31.96 32.60 136,638
6th Mar 2026 (Fri) 31.44 32.34 31.31 32.27 122,321
5th Mar 2026 (Thu) 31.10 32.15 31.00 32.05 112,145
See more Indivior Pharma price history
FTSE 100 Latest
Value10,436.29
Change71.50

Login to your account

Forgot Password?

Not Registered