Indivior PLC Ordinary Shares (INDV) Historical Stock Data
35.54 ↑0.00 (0.00%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, INDV is down -0.09% a day on average. There have been 15 days where Indivior PLC Ordinary Shares closed green and 15 days where INDV closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2025-12-18 | 36.18 | 35.54 | ↓$0.64 (-1.77%) | 35.30 | 36.18 | 1.97M |
| 2025-12-17 | 35.64 | 35.95 | ↑$0.32 (0.88%) | 35.32 | 36.00 | 2.01M |
| 2025-12-16 | 35.09 | 35.38 | ↑$0.29 (0.83%) | 34.91 | 35.56 | 3.41M |
| 2025-12-15 | 35.73 | 35.22 | ↓$0.51 (-1.43%) | 35.21 | 35.90 | 2.01M |
| 2025-12-12 | 36.30 | 35.56 | ↓$0.74 (-2.04%) | 35.54 | 36.55 | 2.82M |
| 2025-12-11 | 35.80 | 35.79 | ↓$0.01 (-0.03%) | 35.50 | 36.06 | 2.44M |
| 2025-12-10 | 36.01 | 35.45 | ↓$0.56 (-1.56%) | 35.40 | 36.57 | 2.68M |
| 2025-12-09 | 36.62 | 36.01 | ↓$0.61 (-1.67%) | 35.98 | 37.11 | 3.51M |
| 2025-12-08 | 37.75 | 36.60 | ↓$1.15 (-3.03%) | 36.42 | 38.00 | 8.10M |
| 2025-12-05 | 34.74 | 35.12 | ↑$0.38 (1.09%) | 34.36 | 35.31 | 2.17M |
| 2025-12-04 | 33.81 | 34.60 | ↑$0.79 (2.34%) | 33.50 | 34.77 | 0.96M |
| 2025-12-03 | 34.20 | 34.02 | ↓$0.18 (-0.53%) | 33.87 | 34.64 | 1.70M |
| 2025-12-02 | 33.99 | 34.00 | ↑$0.01 (0.03%) | 33.52 | 34.32 | 1.15M |
| 2025-12-01 | 33.57 | 33.60 | ↑$0.03 (0.09%) | 33.45 | 34.07 | 1.70M |
| 2025-11-28 | 33.15 | 33.60 | ↑$0.45 (1.36%) | 33.00 | 34.03 | 531.76K |
| 2025-11-26 | 33.20 | 33.48 | ↑$0.28 (0.84%) | 32.80 | 33.50 | 0.97M |
| 2025-11-25 | 33.35 | 33.10 | ↓$0.24 (-0.73%) | 32.54 | 33.64 | 1.57M |
| 2025-11-24 | 32.75 | 32.98 | ↑$0.23 (0.70%) | 32.32 | 33.62 | 2.06M |
| 2025-11-21 | 31.37 | 32.75 | ↑$1.38 (4.40%) | 31.23 | 33.00 | 2.23M |
| 2025-11-20 | 33.00 | 31.77 | ↓$1.23 (-3.73%) | 31.64 | 33.30 | 1.41M |
| 2025-11-19 | 32.13 | 32.60 | ↑$0.47 (1.46%) | 31.56 | 32.71 | 1.54M |
| 2025-11-18 | 31.49 | 32.26 | ↑$0.77 (2.45%) | 31.24 | 32.39 | 2.15M |
| 2025-11-17 | 30.49 | 31.38 | ↑$0.89 (2.92%) | 30.08 | 31.44 | 1.72M |
| 2025-11-14 | 29.87 | 30.49 | ↑$0.62 (2.08%) | 29.39 | 30.87 | 1.77M |
| 2025-11-13 | 29.97 | 29.83 | ↓$0.14 (-0.47%) | 29.45 | 30.74 | 1.68M |
| 2025-11-12 | 31.07 | 30.10 | ↓$0.97 (-3.12%) | 29.96 | 31.30 | 1.98M |
| 2025-11-11 | 30.75 | 31.07 | ↑$0.32 (1.04%) | 30.36 | 31.15 | 2.06M |
| 2025-11-10 | 31.35 | 30.88 | ↓$0.47 (-1.50%) | 30.64 | 31.35 | 1.62M |
| 2025-11-07 | 31.97 | 31.34 | ↓$0.63 (-1.97%) | 30.40 | 31.97 | 1.82M |
| 2025-11-06 | 32.42 | 31.87 | ↓$0.55 (-1.69%) | 31.27 | 32.42 | 1.41M |
Create an account or log in to view more rows.
$INDV who here can't stand the CEO?
$INDV call the SEC
$INDV why not Monday yet
$INDV what time we going green?
$INDV slap the ask.
$INDV Just buy and hold
$INDV I’m selling y’all have fun bag holding
$INDV Let’s get it
$INDV the market is selling off
$INDV When they tell me diversifying is for idiots