Skip to main content
Indivior PLC (INDV)
32.97
-0.57 (-1.70%)
Inactive · Last trade price on Jan 23, 2026

Indivior Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jan 23, 202633.7033.8432.8232.9732.97-1.70%1,052,176
Jan 22, 202632.9534.0532.8133.5433.541.70%1,267,491
Jan 21, 202632.9133.2732.6632.9832.980.09%891,717
Jan 20, 202632.4733.3431.7032.9532.951.26%1,990,074
Jan 16, 202633.1033.1032.1632.5432.54-1.05%1,913,427
Jan 15, 202633.6033.6732.7232.8932.89-2.22%1,728,501
Jan 14, 202633.9234.0333.1533.6333.63-1.09%1,970,807
Jan 13, 202634.0034.3733.6434.0034.00-1.62%1,971,314
Jan 12, 202636.2236.2234.0734.5634.56-2.48%2,709,739
Jan 9, 202635.5235.8233.7635.4435.44-0.20%2,553,042
Jan 8, 202636.8237.6634.9335.5135.51-1.06%3,943,242
Jan 7, 202636.7836.8135.5735.8935.89-0.83%2,112,404
Jan 6, 202636.0836.8735.9036.1936.19-0.17%1,587,180
Jan 5, 202635.3636.3134.5336.2536.251.46%2,008,641
Jan 2, 202635.8936.2135.5235.7335.73-0.42%1,063,978
Dec 31, 202535.7036.1335.7035.8835.880.42%910,041
Dec 30, 202536.2936.3935.6735.7335.73-1.71%833,440
Dec 29, 202536.0836.5235.9836.3536.350.39%1,327,700
Dec 26, 202536.1736.5535.9836.2136.210.14%941,376
Dec 24, 202536.2836.4235.9136.1636.16-0.52%804,567
Dec 23, 202536.3236.5636.2336.3536.35-0.27%1,227,553
Dec 22, 202535.2236.6235.2136.4536.453.52%2,821,472
Dec 19, 202535.5436.0235.0235.2135.21-0.93%22,632,554
Dec 18, 202536.0036.1835.3035.5435.54-1.14%2,043,370
Dec 17, 202535.6436.0035.3235.9535.951.61%2,093,154
Dec 16, 202535.0935.5634.9135.3835.380.45%4,479,706
Dec 15, 202535.7335.9035.2035.2235.22-0.96%3,418,474
Dec 12, 202536.3036.5535.5435.5635.56-0.64%3,979,843
Dec 11, 202535.8036.0635.5035.7935.790.96%2,443,896
Dec 10, 202536.0136.5735.4035.4535.45-1.56%2,675,964
Dec 9, 202536.6237.1135.9836.0136.01-1.61%3,506,470
Dec 8, 202537.7238.0036.4236.6036.604.21%8,299,063
Dec 5, 202534.7435.3134.3635.1235.121.50%2,171,703
Dec 4, 202533.8134.7733.5034.6034.601.70%982,834
Dec 3, 202534.2034.6433.8734.0234.020.06%1,695,644
Dec 2, 202534.0034.3233.5234.0034.001.19%1,180,621
Dec 1, 202533.5734.0733.4533.6033.60-1,697,267
Nov 28, 202533.1534.0333.0033.6033.600.36%719,057
Nov 26, 202533.2033.5032.8033.4833.481.15%993,494
Nov 25, 202533.3533.6432.5433.1033.100.36%1,569,191
Nov 24, 202532.7533.6232.3232.9832.980.70%2,075,323
Nov 21, 202531.5733.0031.2332.7532.753.08%2,234,154
Nov 20, 202533.0033.3031.6431.7731.77-2.55%1,431,034
Nov 19, 202532.1332.7131.5632.6032.601.05%1,566,596
Nov 18, 202531.4932.3931.2132.2632.262.80%2,168,816
Nov 17, 202530.4931.4430.0831.3831.382.92%1,755,999
Nov 14, 202529.8730.8729.3930.4930.492.21%1,795,569
Nov 13, 202529.9730.7429.4529.8329.83-0.90%1,916,724
Nov 12, 202531.0731.3029.9630.1030.10-3.12%1,983,417
Nov 11, 202530.7531.1530.3631.0731.070.62%2,064,861
Nov 10, 202531.3231.3530.6430.8830.88-1.47%1,630,389
Nov 7, 202531.9731.9730.4031.3431.34-1.66%1,857,416
Nov 6, 202532.2932.4231.2731.8731.87-0.56%1,414,563
Nov 5, 202532.0232.3430.0032.0532.050.16%2,391,283
Nov 4, 202530.7132.1430.6032.0032.002.56%2,902,735
Nov 3, 202530.0031.6329.5531.2031.206.23%5,196,216
Oct 31, 202529.6830.2628.7629.3729.370.82%3,592,031
Oct 30, 202530.0030.5528.0029.1329.1315.41%10,663,285
Oct 29, 202524.7425.3324.7425.2425.241.32%2,562,004
Oct 28, 202524.7225.2424.2824.9124.910.52%1,462,729
Oct 27, 202525.2125.3424.6624.7824.78-1.39%1,061,777
Oct 24, 202525.3525.4725.0425.1325.13-0.59%800,689
Oct 23, 202525.0525.3624.7225.2825.281.53%940,785
Oct 22, 202524.0724.9124.0324.9024.903.36%1,303,113
Oct 21, 202524.2524.5623.9924.0924.09-0.82%2,550,528
Oct 20, 202524.6024.6523.7224.2924.29-0.78%1,131,583
Oct 17, 202524.4624.9723.9924.4824.48-0.85%1,418,128
Oct 16, 202525.4625.4924.5324.6924.69-1.98%1,092,148
Oct 15, 202524.7925.3424.5425.1925.192.65%2,253,711
Oct 14, 202523.7224.8223.6724.5424.542.81%2,306,300
Oct 13, 202523.6424.1323.5523.8723.870.38%885,981
Oct 10, 202524.1524.3022.9523.7823.78-1.53%973,363
Oct 9, 202524.1224.4124.0024.1524.150.33%968,630
Oct 8, 202523.9424.3423.5324.0724.071.48%1,503,944
Oct 7, 202522.7923.7322.7823.7223.724.36%1,421,004
Oct 6, 202523.0823.3422.5622.7322.73-1.90%1,323,434
Oct 3, 202523.4523.5522.8423.1723.17-0.39%1,167,287
Oct 2, 202523.4123.5122.9623.2623.26-0.85%1,702,923
Oct 1, 202523.9324.1323.1623.4623.46-2.70%1,509,013
Sep 30, 202524.1724.3123.7224.1124.110.04%2,118,174
Sep 29, 202523.8024.4323.5724.1024.100.75%1,425,690
Sep 26, 202523.0824.4123.0223.9223.924.87%2,814,054
Sep 25, 202522.8223.1822.6422.8122.81-0.18%2,201,076
Sep 24, 202523.2423.2822.5622.8522.85-1.47%2,228,711
Sep 23, 202523.0323.8222.7823.1923.19-0.34%1,219,762
Sep 22, 202522.4323.3322.3023.2723.273.38%1,547,965
Sep 19, 202522.9423.0722.3322.5122.51-1.66%11,428,257
Sep 18, 202522.4523.1022.2222.8922.89-0.35%1,985,470
Sep 17, 202522.8923.3422.7322.9722.970.88%1,614,551
Sep 16, 202523.2023.2022.2722.7722.77-1.83%1,593,748
Sep 15, 202523.6323.6322.4723.2023.20-0.06%1,436,026
Sep 12, 202523.5223.7523.0623.2123.21-2.81%1,599,478
Sep 11, 202524.6324.6423.7223.8823.88-2.09%1,882,983
Sep 10, 202524.7024.7024.3624.3924.39-1.09%3,093,966
Sep 9, 202524.8124.8324.3024.6624.66-0.32%1,308,519
Sep 8, 202525.0025.1024.5424.7424.74-0.96%2,849,464
Sep 5, 202524.7325.0024.4724.9824.981.01%3,444,701
Sep 4, 202524.8224.9824.6024.7324.730.24%1,591,775
Sep 3, 202524.5824.9724.5424.6724.670.28%2,255,009
Sep 2, 202524.4124.6524.0624.6024.601.32%1,603,966