5 DAY PERFORMANCE
+2.98%
1 MONTH PERFORMANCE
+7.96%
3 MONTH PERFORMANCE
+38.51%
6 MONTH PERFORMANCE
+154.60%
YEAR-TO-DATE PERFORMANCE
+178.36%
1 YEAR PERFORMANCE
+207.56%
Indivior PLC Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 12/04/2025 | $33.71 | $34.60 (2.66%) | $34.76 | $33.67 | 964.74 K | $4.33 B |
| 12/03/2025 | $34.20 | $34.02 (-0.53%) | $34.64 | $33.87 | 1.70 M | $4.25 B |
| 12/02/2025 | $34.00 | $34.00 (0%) | $34.32 | $33.52 | 1.18 M | $4.25 B |
| 12/01/2025 | $33.57 | $33.60 (0.09%) | $34.07 | $33.45 | 1.70 M | $4.20 B |
| 11/28/2025 | $33.15 | $33.60 (1.36%) | $34.03 | $33.00 | 719.10 K | $4.20 B |
| 11/26/2025 | $33.20 | $33.48 (0.84%) | $33.50 | $32.80 | 993.49 K | $4.18 B |
| 11/25/2025 | $33.35 | $33.10 (-0.75%) | $33.64 | $32.54 | 1.57 M | $4.14 B |
| 11/24/2025 | $32.75 | $32.98 (0.7%) | $33.62 | $32.32 | 2.08 M | $4.12 B |
| 11/21/2025 | $31.57 | $32.75 (3.74%) | $33.00 | $31.23 | 2.23 M | $4.09 B |
| 11/20/2025 | $33.00 | $31.77 (-3.73%) | $33.30 | $31.64 | 1.43 M | $3.97 B |
| 11/19/2025 | $32.13 | $32.60 (1.46%) | $32.71 | $31.56 | 1.57 M | $4.08 B |
| 11/18/2025 | $31.49 | $32.26 (2.45%) | $32.39 | $31.21 | 2.17 M | $4.03 B |
| 11/17/2025 | $30.49 | $31.38 (2.92%) | $31.44 | $30.08 | 1.76 M | $3.92 B |
| 11/14/2025 | $29.87 | $30.49 (2.08%) | $30.87 | $29.39 | 1.80 M | $3.81 B |
| 11/13/2025 | $29.97 | $29.83 (-0.47%) | $30.74 | $29.45 | 1.92 M | $3.73 B |
| 11/12/2025 | $31.07 | $30.10 (-3.12%) | $31.30 | $29.96 | 1.98 M | $3.76 B |
| 11/11/2025 | $30.75 | $31.07 (1.04%) | $31.15 | $30.36 | 2.06 M | $3.88 B |
| 11/10/2025 | $31.32 | $30.88 (-1.4%) | $31.35 | $30.64 | 1.63 M | $3.86 B |
| 11/07/2025 | $31.97 | $31.34 (-1.97%) | $31.97 | $30.40 | 1.86 M | $3.92 B |
| 11/06/2025 | $32.29 | $31.87 (-1.3%) | $32.42 | $31.27 | 1.41 M | $3.98 B |
| 11/05/2025 | $32.02 | $32.05 (0.09%) | $32.34 | $30.00 | 2.39 M | $4.01 B |
| 11/04/2025 | $30.71 | $32.00 (4.2%) | $32.14 | $30.60 | 2.90 M | $4.00 B |
| 11/03/2025 | $30.00 | $31.20 (4%) | $31.63 | $29.55 | 5.20 M | $3.90 B |
| 10/31/2025 | $29.68 | $29.37 (-1.04%) | $30.26 | $28.76 | 3.59 M | $3.67 B |
| 10/30/2025 | $30.00 | $29.13 (-2.9%) | $30.55 | $28.00 | 10.66 M | $3.64 B |
| 10/29/2025 | $24.74 | $25.24 (2.02%) | $25.33 | $24.74 | 2.56 M | $3.16 B |
| 10/28/2025 | $24.72 | $24.91 (0.77%) | $25.24 | $24.28 | 1.46 M | $3.11 B |
| 10/27/2025 | $25.21 | $24.78 (-1.71%) | $25.34 | $24.66 | 1.06 M | $3.10 B |
| 10/24/2025 | $25.35 | $25.13 (-0.87%) | $25.47 | $25.04 | 800.70 K | $3.11 B |
| 10/23/2025 | $25.05 | $25.28 (0.92%) | $25.36 | $24.72 | 940.79 K | $3.13 B |
| 10/22/2025 | $24.07 | $24.90 (3.45%) | $24.91 | $24.03 | 1.30 M | $3.08 B |
| 10/21/2025 | $24.25 | $24.09 (-0.66%) | $24.56 | $23.99 | 2.55 M | $2.98 B |
| 10/20/2025 | $24.60 | $24.29 (-1.26%) | $24.65 | $23.72 | 1.13 M | $3.00 B |
| 10/17/2025 | $24.46 | $24.48 (0.08%) | $24.97 | $23.99 | 1.42 M | $3.03 B |
| 10/16/2025 | $25.46 | $24.69 (-3.02%) | $25.49 | $24.53 | 1.09 M | $3.05 B |
| 10/15/2025 | $24.79 | $25.19 (1.61%) | $25.34 | $24.54 | 2.25 M | $3.12 B |
| 10/14/2025 | $23.72 | $24.54 (3.46%) | $24.82 | $23.67 | 2.31 M | $3.04 B |
| 10/13/2025 | $23.64 | $23.87 (0.97%) | $24.13 | $23.55 | 886.00 K | $2.95 B |
| 10/10/2025 | $24.15 | $23.78 (-1.53%) | $24.30 | $22.95 | 973.40 K | $2.94 B |
| 10/09/2025 | $24.12 | $24.15 (0.12%) | $24.41 | $24.00 | 968.63 K | $2.99 B |
| 10/08/2025 | $23.94 | $24.07 (0.54%) | $24.34 | $23.53 | 1.50 M | $2.98 B |
| 10/07/2025 | $22.79 | $23.72 (4.08%) | $23.73 | $22.78 | 1.42 M | $2.93 B |
| 10/06/2025 | $23.08 | $22.73 (-1.52%) | $23.34 | $22.56 | 1.32 M | $2.81 B |
| 10/03/2025 | $23.45 | $23.17 (-1.19%) | $23.55 | $22.84 | 1.17 M | $2.87 B |
| 10/02/2025 | $23.41 | $23.26 (-0.64%) | $23.51 | $22.96 | 1.70 M | $2.88 B |
| 10/01/2025 | $23.93 | $23.46 (-1.96%) | $24.13 | $23.16 | 1.51 M | $2.90 B |
| 09/30/2025 | $24.17 | $24.11 (-0.25%) | $24.31 | $23.72 | 2.12 M | $2.98 B |
| 09/29/2025 | $23.80 | $24.10 (1.26%) | $24.43 | $23.57 | 1.43 M | $2.98 B |
| 09/26/2025 | $23.08 | $23.92 (3.64%) | $24.41 | $23.02 | 2.81 M | $2.96 B |
| 09/25/2025 | $22.82 | $22.81 (-0.04%) | $23.18 | $22.64 | 2.20 M | $2.82 B |
| 09/24/2025 | $23.24 | $22.85 (-1.68%) | $23.28 | $22.56 | 2.23 M | $2.83 B |
| 09/23/2025 | $23.03 | $23.19 (0.69%) | $23.82 | $22.78 | 1.22 M | $2.87 B |
| 09/22/2025 | $22.43 | $23.27 (3.74%) | $23.33 | $22.30 | 1.55 M | $2.88 B |
| 09/19/2025 | $22.94 | $22.51 (-1.87%) | $23.07 | $22.33 | 11.43 M | $2.78 B |
| 09/18/2025 | $22.45 | $22.89 (1.96%) | $23.10 | $22.22 | 1.99 M | $2.83 B |
| 09/17/2025 | $22.89 | $22.97 (0.35%) | $23.34 | $22.73 | 1.61 M | $2.84 B |
| 09/16/2025 | $23.20 | $22.77 (-1.85%) | $23.20 | $22.27 | 1.59 M | $2.82 B |
| 09/15/2025 | $23.63 | $23.20 (-1.82%) | $23.63 | $22.47 | 1.44 M | $2.87 B |
| 09/12/2025 | $23.52 | $23.21 (-1.32%) | $23.75 | $23.06 | 1.60 M | $2.87 B |
| 09/11/2025 | $24.63 | $23.88 (-3.05%) | $24.64 | $23.72 | 1.88 M | $2.95 B |
| 09/10/2025 | $24.70 | $24.39 (-1.26%) | $24.70 | $24.36 | 3.09 M | $3.02 B |
| 09/09/2025 | $24.81 | $24.66 (-0.6%) | $24.83 | $24.30 | 1.31 M | $3.05 B |
| 09/08/2025 | $25.00 | $24.74 (-1.04%) | $25.10 | $24.54 | 2.85 M | $3.06 B |
| 09/05/2025 | $24.73 | $24.98 (1.01%) | $25.00 | $24.47 | 3.44 M | $3.09 B |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
