Indivior PLC (INDVL.XC)
Cboe UK - Cboe UK Real-time price. Currency in GBp (0.01 GBP)
Add to watchlist
As of 01:40PM BST. Market open.
Time period:
24 June 2023 - 24 June 2024
Show:
Historical prices
Frequency:
Daily
Currency in GBpDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 24 June 2024 | 1,318.00 | 1,325.00 | 1,285.00 | 1,292.00 | 1,292.00 | 59,728 |
| 21 June 2024 | 1,282.00 | 1,350.00 | 1,274.00 | 1,350.00 | 1,350.00 | 167,668 |
| 20 June 2024 | 1,264.00 | 1,295.00 | 1,264.00 | 1,279.00 | 1,279.00 | 92,950 |
| 19 June 2024 | 1,250.00 | 1,288.00 | 1,246.00 | 1,260.00 | 1,260.00 | 135,563 |
| 18 June 2024 | 1,287.00 | 1,293.00 | 1,259.00 | 1,265.00 | 1,265.00 | 119,575 |
| 17 June 2024 | 1,312.00 | 1,317.00 | 1,286.00 | 1,288.50 | 1,288.50 | 64,095 |
| 14 June 2024 | 1,278.00 | 1,318.00 | 1,269.00 | 1,316.00 | 1,316.00 | 111,110 |
| 13 June 2024 | 1,301.00 | 1,304.00 | 1,280.50 | 1,288.00 | 1,288.00 | 87,164 |
| 12 June 2024 | 1,310.00 | 1,326.00 | 1,300.00 | 1,313.00 | 1,313.00 | 89,406 |
| 11 June 2024 | 1,320.00 | 1,335.00 | 1,303.00 | 1,307.00 | 1,307.00 | 100,584 |
| 10 June 2024 | 1,294.00 | 1,314.00 | 1,283.00 | 1,312.50 | 1,312.50 | 112,709 |
| 07 June 2024 | 1,311.00 | 1,314.00 | 1,266.00 | 1,284.00 | 1,284.00 | 272,970 |
| 06 June 2024 | 1,387.00 | 1,389.00 | 1,300.00 | 1,319.00 | 1,319.00 | 433,256 |
| 05 June 2024 | 1,429.00 | 1,434.00 | 1,396.00 | 1,397.00 | 1,397.00 | 88,892 |
| 04 June 2024 | 1,437.00 | 1,455.00 | 1,421.50 | 1,422.00 | 1,422.00 | 46,352 |
| 03 June 2024 | 1,449.00 | 1,452.00 | 1,412.00 | 1,435.00 | 1,435.00 | 81,031 |
| 31 May 2024 | 1,433.00 | 1,458.50 | 1,427.00 | 1,448.00 | 1,448.00 | 77,385 |
| 30 May 2024 | 1,415.00 | 1,444.00 | 1,401.00 | 1,436.00 | 1,436.00 | 72,092 |
| 29 May 2024 | 1,428.00 | 1,442.00 | 1,410.00 | 1,424.00 | 1,424.00 | 124,710 |
| 28 May 2024 | 1,365.00 | 1,423.00 | 1,360.00 | 1,419.00 | 1,419.00 | 66,782 |
| 24 May 2024 | 1,329.00 | 1,359.00 | 1,300.00 | 1,344.00 | 1,344.00 | 158,982 |
| 23 May 2024 | 1,331.00 | 1,380.00 | 1,311.00 | 1,345.00 | 1,345.00 | 113,587 |
| 22 May 2024 | 1,323.00 | 1,331.00 | 1,297.00 | 1,326.00 | 1,326.00 | 89,057 |
| 21 May 2024 | 1,366.00 | 1,366.00 | 1,309.00 | 1,320.00 | 1,320.00 | 121,569 |
| 20 May 2024 | 1,349.00 | 1,349.00 | 1,327.00 | 1,335.00 | 1,335.00 | 52,207 |
| 17 May 2024 | 1,359.00 | 1,374.00 | 1,344.00 | 1,350.00 | 1,350.00 | 64,249 |
| 16 May 2024 | 1,399.00 | 1,399.00 | 1,338.00 | 1,347.00 | 1,347.00 | 89,291 |
| 15 May 2024 | 1,420.00 | 1,420.00 | 1,395.00 | 1,399.00 | 1,399.00 | 57,669 |
| 14 May 2024 | 1,432.00 | 1,452.00 | 1,412.00 | 1,419.00 | 1,419.00 | 54,308 |
| 13 May 2024 | 1,418.00 | 1,440.50 | 1,398.00 | 1,437.00 | 1,437.00 | 54,424 |
| 10 May 2024 | 1,426.00 | 1,444.00 | 1,423.00 | 1,438.00 | 1,438.00 | 59,940 |
| 09 May 2024 | 1,440.50 | 1,455.00 | 1,429.00 | 1,434.00 | 1,434.00 | 53,501 |
| 08 May 2024 | 1,430.00 | 1,434.00 | 1,394.50 | 1,433.00 | 1,433.00 | 53,002 |
| 07 May 2024 | 1,440.00 | 1,452.00 | 1,433.00 | 1,436.00 | 1,436.00 | 86,120 |
| 03 May 2024 | 1,448.00 | 1,474.00 | 1,444.00 | 1,456.00 | 1,456.00 | 63,388 |
| 02 May 2024 | 1,432.00 | 1,448.00 | 1,418.00 | 1,432.00 | 1,432.00 | 67,709 |
| 01 May 2024 | 1,435.00 | 1,436.00 | 1,404.00 | 1,427.00 | 1,427.00 | 58,284 |
| 30 Apr 2024 | 1,451.00 | 1,468.00 | 1,423.00 | 1,453.00 | 1,453.00 | 126,279 |
| 29 Apr 2024 | 1,411.00 | 1,454.00 | 1,383.00 | 1,442.00 | 1,442.00 | 126,780 |
| 26 Apr 2024 | 1,381.00 | 1,425.00 | 1,366.00 | 1,411.00 | 1,411.00 | 103,789 |
| 25 Apr 2024 | 1,437.00 | 1,469.00 | 1,365.00 | 1,409.00 | 1,409.00 | 262,240 |
| 24 Apr 2024 | 1,526.00 | 1,534.00 | 1,501.00 | 1,520.00 | 1,520.00 | 83,827 |
| 23 Apr 2024 | 1,492.00 | 1,515.00 | 1,480.00 | 1,509.50 | 1,509.50 | 61,872 |
| 22 Apr 2024 | 1,512.00 | 1,527.00 | 1,478.00 | 1,500.00 | 1,500.00 | 50,287 |
| 19 Apr 2024 | 1,506.00 | 1,517.00 | 1,482.00 | 1,513.00 | 1,513.00 | 64,253 |
| 18 Apr 2024 | 1,529.00 | 1,553.00 | 1,515.00 | 1,523.00 | 1,523.00 | 46,470 |
| 17 Apr 2024 | 1,552.00 | 1,564.00 | 1,527.00 | 1,538.00 | 1,538.00 | 70,619 |
| 16 Apr 2024 | 1,548.00 | 1,557.00 | 1,535.00 | 1,551.00 | 1,551.00 | 112,700 |
| 15 Apr 2024 | 1,554.00 | 1,587.00 | 1,527.00 | 1,570.00 | 1,570.00 | 199,176 |
| 12 Apr 2024 | 1,633.00 | 1,634.00 | 1,539.00 | 1,560.00 | 1,560.00 | 75,354 |
| 11 Apr 2024 | 1,638.00 | 1,653.00 | 1,620.00 | 1,622.00 | 1,622.00 | 110,124 |
| 10 Apr 2024 | 1,657.00 | 1,673.00 | 1,629.00 | 1,632.00 | 1,632.00 | 57,833 |
| 09 Apr 2024 | 1,677.00 | 1,684.00 | 1,627.00 | 1,639.00 | 1,639.00 | 61,909 |
| 08 Apr 2024 | 1,693.00 | 1,700.00 | 1,684.00 | 1,690.00 | 1,690.00 | 34,465 |
| 05 Apr 2024 | 1,715.00 | 1,721.00 | 1,676.00 | 1,701.00 | 1,701.00 | 33,134 |
| 04 Apr 2024 | 1,706.00 | 1,753.00 | 1,706.00 | 1,724.00 | 1,724.00 | 80,443 |
| 03 Apr 2024 | 1,651.00 | 1,729.00 | 1,642.00 | 1,715.00 | 1,715.00 | 158,222 |
| 02 Apr 2024 | 1,691.00 | 1,691.00 | 1,654.00 | 1,660.00 | 1,660.00 | 68,919 |
| 28 Mar 2024 | 1,709.50 | 1,721.00 | 1,703.00 | 1,710.00 | 1,710.00 | 73,201 |
| 27 Mar 2024 | 1,649.00 | 1,702.00 | 1,648.00 | 1,699.50 | 1,699.50 | 117,994 |
| 26 Mar 2024 | 1,638.00 | 1,664.00 | 1,624.00 | 1,648.00 | 1,648.00 | 100,491 |
| 25 Mar 2024 | 1,621.00 | 1,660.00 | 1,621.00 | 1,646.00 | 1,646.00 | 83,479 |
| 22 Mar 2024 | 1,635.00 | 1,652.00 | 1,619.00 | 1,640.00 | 1,640.00 | 50,830 |
| 21 Mar 2024 | 1,640.00 | 1,676.00 | 1,608.00 | 1,650.00 | 1,650.00 | 90,657 |
| 20 Mar 2024 | 1,639.00 | 1,667.00 | 1,615.00 | 1,616.00 | 1,616.00 | 71,422 |
| 19 Mar 2024 | 1,607.00 | 1,657.00 | 1,602.00 | 1,656.00 | 1,656.00 | 114,507 |
| 18 Mar 2024 | 1,609.00 | 1,628.00 | 1,606.00 | 1,620.00 | 1,620.00 | 66,256 |
| 15 Mar 2024 | 1,627.00 | 1,658.00 | 1,609.00 | 1,611.00 | 1,611.00 | 75,604 |
| 14 Mar 2024 | 1,628.00 | 1,642.00 | 1,605.00 | 1,629.00 | 1,629.00 | 129,079 |
| 13 Mar 2024 | 1,672.00 | 1,672.00 | 1,621.50 | 1,629.00 | 1,629.00 | 100,864 |
| 12 Mar 2024 | 1,689.00 | 1,705.50 | 1,665.00 | 1,680.50 | 1,680.50 | 148,122 |
| 11 Mar 2024 | 1,667.00 | 1,669.00 | 1,609.00 | 1,654.00 | 1,654.00 | 122,117 |
| 08 Mar 2024 | 1,700.00 | 1,703.00 | 1,647.00 | 1,672.00 | 1,672.00 | 115,503 |
| 07 Mar 2024 | 1,697.00 | 1,732.00 | 1,689.00 | 1,731.00 | 1,731.00 | 89,064 |
| 06 Mar 2024 | 1,693.00 | 1,726.00 | 1,675.00 | 1,719.00 | 1,719.00 | 147,506 |
| 05 Mar 2024 | 1,718.00 | 1,769.00 | 1,699.00 | 1,708.00 | 1,708.00 | 121,295 |
| 04 Mar 2024 | 1,763.00 | 1,769.00 | 1,632.00 | 1,734.00 | 1,734.00 | 213,071 |
| 01 Mar 2024 | 1,705.00 | 1,769.00 | 1,682.00 | 1,766.00 | 1,766.00 | 130,980 |
| 29 Feb 2024 | 1,731.00 | 1,749.00 | 1,718.00 | 1,721.00 | 1,721.00 | 140,689 |
| 28 Feb 2024 | 1,730.00 | 1,742.00 | 1,701.00 | 1,716.00 | 1,716.00 | 101,390 |
| 27 Feb 2024 | 1,695.00 | 1,724.00 | 1,671.00 | 1,722.50 | 1,722.50 | 65,208 |
| 26 Feb 2024 | 1,692.50 | 1,727.00 | 1,656.00 | 1,704.00 | 1,704.00 | 127,002 |
| 23 Feb 2024 | 1,667.00 | 1,709.50 | 1,597.00 | 1,692.00 | 1,692.00 | 269,649 |
| 22 Feb 2024 | 1,469.00 | 1,686.00 | 1,465.00 | 1,675.00 | 1,675.00 | 288,234 |
| 21 Feb 2024 | 1,311.00 | 1,354.00 | 1,291.00 | 1,353.00 | 1,353.00 | 100,201 |
| 20 Feb 2024 | 1,350.00 | 1,352.00 | 1,322.00 | 1,325.00 | 1,325.00 | 93,861 |
| 19 Feb 2024 | 1,402.00 | 1,405.00 | 1,338.00 | 1,345.00 | 1,345.00 | 77,985 |
| 16 Feb 2024 | 1,424.00 | 1,443.00 | 1,405.00 | 1,410.00 | 1,410.00 | 144,262 |
| 15 Feb 2024 | 1,424.50 | 1,441.00 | 1,416.00 | 1,435.00 | 1,435.00 | 107,920 |
| 14 Feb 2024 | 1,397.00 | 1,429.00 | 1,397.00 | 1,425.00 | 1,425.00 | 53,537 |
| 13 Feb 2024 | 1,411.00 | 1,424.00 | 1,385.00 | 1,395.00 | 1,395.00 | 88,428 |
| 12 Feb 2024 | 1,410.50 | 1,412.00 | 1,379.00 | 1,388.00 | 1,388.00 | 94,374 |
| 09 Feb 2024 | 1,383.00 | 1,410.00 | 1,379.00 | 1,397.00 | 1,397.00 | 111,976 |
| 08 Feb 2024 | 1,370.00 | 1,381.00 | 1,358.00 | 1,367.00 | 1,367.00 | 84,316 |
| 07 Feb 2024 | 1,389.00 | 1,390.00 | 1,369.00 | 1,376.00 | 1,376.00 | 72,810 |
| 06 Feb 2024 | 1,375.00 | 1,398.00 | 1,358.00 | 1,379.00 | 1,379.00 | 129,033 |
| 05 Feb 2024 | 1,376.00 | 1,394.00 | 1,357.00 | 1,360.00 | 1,360.00 | 59,125 |
| 02 Feb 2024 | 1,364.00 | 1,401.00 | 1,361.00 | 1,369.00 | 1,369.00 | 70,750 |
| 01 Feb 2024 | 1,375.00 | 1,396.00 | 1,349.00 | 1,350.00 | 1,350.00 | 84,504 |
| 31 Jan 2024 | 1,365.00 | 1,397.00 | 1,360.00 | 1,388.00 | 1,388.00 | 82,508 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.