XLON:INDV
Indivior Plc Stock Price (Quote)
£1,435.00
-5.00 (-0.347%)
At Close: May 03, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | £1,363.00 | £1,751.00 | Friday, 3rd May 2024 INDV.L stock ended at £1,435.00. This is 0.347% less than the trading day before Thursday, 2nd May 2024. During the day the stock fluctuated 2.75% from a day low at £1,435.00 to a day high of £1,474.40. |
| 90 days | £1,292.00 | £1,770.00 | |
| 52 weeks | £1,125.00 | £1,938.00 |
| Date | Open | High | Low | Close | Volume |
| May 03, 2024 | £1,440.00 | £1,474.40 | £1,435.00 | £1,435.00 | 355 661 |
| May 02, 2024 | £1,439.00 | £1,449.00 | £1,417.00 | £1,440.00 | 214 318 |
| May 01, 2024 | £1,486.00 | £1,486.00 | £1,403.00 | £1,428.00 | 234 615 |
| Apr 30, 2024 | £1,450.00 | £1,468.00 | £1,399.00 | £1,442.00 | 425 246 |
| Apr 29, 2024 | £1,410.00 | £1,463.00 | £1,382.00 | £1,463.00 | 544 643 |
| Apr 26, 2024 | £1,400.00 | £1,426.00 | £1,363.00 | £1,408.00 | 460 023 |
| Apr 25, 2024 | £1,453.00 | £1,479.00 | £1,365.00 | £1,400.00 | 1 716 828 |
| Apr 24, 2024 | £1,540.00 | £1,540.00 | £1,496.00 | £1,514.00 | 582 498 |
| Apr 23, 2024 | £1,506.00 | £1,520.00 | £1,478.00 | £1,520.00 | 647 982 |
| Apr 22, 2024 | £1,495.00 | £1,528.00 | £1,478.00 | £1,506.00 | 257 690 |
| Apr 19, 2024 | £1,500.00 | £1,518.00 | £1,481.00 | £1,514.00 | 171 245 |
| Apr 18, 2024 | £1,520.00 | £1,553.00 | £1,514.00 | £1,524.00 | 178 070 |
| Apr 17, 2024 | £1,538.00 | £1,565.00 | £1,527.00 | £1,551.00 | 549 831 |
| Apr 16, 2024 | £1,548.00 | £1,562.00 | £1,536.00 | £1,538.00 | 424 394 |
| Apr 15, 2024 | £1,559.00 | £1,587.00 | £1,522.00 | £1,571.00 | 601 804 |
| Apr 12, 2024 | £1,664.00 | £1,664.00 | £1,537.00 | £1,565.00 | 292 630 |
| Apr 11, 2024 | £1,665.00 | £1,665.00 | £1,619.00 | £1,632.00 | 237 736 |
| Apr 10, 2024 | £1,655.00 | £1,675.00 | £1,625.00 | £1,625.00 | 175 178 |
| Apr 09, 2024 | £1,649.00 | £1,684.00 | £1,625.00 | £1,625.00 | 158 990 |
| Apr 08, 2024 | £1,685.00 | £1,704.00 | £1,675.08 | £1,685.00 | 134 533 |
| Apr 05, 2024 | £1,684.00 | £1,721.00 | £1,675.00 | £1,695.00 | 123 957 |
| Apr 04, 2024 | £1,722.00 | £1,751.00 | £1,678.00 | £1,715.00 | 172 917 |
| Apr 03, 2024 | £1,665.00 | £1,729.00 | £1,630.00 | £1,717.00 | 456 701 |
| Apr 02, 2024 | £1,694.00 | £1,694.00 | £1,694.00 | £1,694.00 | 0 |
| Mar 28, 2024 | £1,708.00 | £1,726.00 | £1,694.00 | £1,694.00 | 317 493 |
