Indivior PLC - Ordinary Shares (INDV)

Historical Prices For Indivior PLC - Ordinary Shares (INDV)

Date Range:

2025-01-03 - 2025-04-03

Date	Open	High	Low	Close	Volume	Adjusted Close
4/02/2025	9.30	9.70	9.30	9.52	858,067	9.52
4/01/2025	9.57	9.67	9.38	9.38	816,272	9.38
3/31/2025	9.37	9.67	9.29	9.53	747,609	9.53
3/28/2025	9.71	9.82	9.42	9.56	747,946	9.56
3/27/2025	9.58	9.98	9.56	9.80	1,194,799	9.80
3/26/2025	9.58	9.78	9.54	9.69	660,626	9.69
3/25/2025	10.18	10.18	9.54	9.58	719,356	9.58
3/24/2025	9.93	10.11	9.89	10.10	816,911	10.10
3/21/2025	9.56	9.83	9.53	9.82	683,341	9.82
3/20/2025	9.91	9.91	9.65	9.68	919,286	9.68
3/19/2025	9.77	10.00	9.72	9.95	1,426,079	9.95
3/18/2025	9.97	9.97	9.63	9.74	1,429,353	9.74
3/17/2025	9.73	10.03	9.64	9.99	1,164,450	9.99
3/14/2025	9.70	9.92	9.59	9.68	856,224	9.68
3/13/2025	9.63	9.81	9.50	9.59	903,023	9.59
3/12/2025	10.04	10.10	9.65	9.76	1,430,007	9.76
3/11/2025	9.23	9.78	9.20	9.77	2,520,169	9.77
3/10/2025	9.26	9.58	9.02	9.52	2,387,595	9.52
3/07/2025	9.79	9.80	9.42	9.70	1,135,006	9.70
3/06/2025	9.80	9.99	9.56	9.89	1,673,059	9.89
3/05/2025	9.94	10.10	9.64	10.01	1,761,669	10.01
3/04/2025	9.47	10.24	9.15	10.10	2,402,237	10.10
3/03/2025	9.54	10.01	9.45	9.55	4,026,385	9.55
2/28/2025	8.44	9.37	8.34	9.24	2,962,152	9.24
2/27/2025	8.49	9.02	8.39	8.88	3,583,523	8.88
2/26/2025	8.21	8.60	8.04	8.58	2,471,355	8.58
2/25/2025	7.88	8.29	7.62	8.26	2,376,356	8.26
2/24/2025	8.47	8.47	8.13	8.25	1,713,574	8.25
2/21/2025	8.82	9.02	8.38	8.45	1,745,063	8.45
2/20/2025	8.98	9.69	8.98	8.99	2,791,878	8.99
2/19/2025	10.64	11.27	10.53	10.91	1,791,728	10.91
2/18/2025	10.40	10.84	10.37	10.83	1,457,907	10.83
2/14/2025	10.18	10.19	9.76	9.83	751,928	9.83
2/13/2025	9.80	10.09	9.74	10.08	987,655	10.08
2/12/2025	10.07	10.19	9.74	9.83	1,319,938	9.83
2/11/2025	9.50	10.09	9.48	10.09	1,128,167	10.09
2/10/2025	9.58	9.63	9.39	9.54	534,823	9.54
2/07/2025	10.24	10.32	9.45	9.58	915,518	9.58
2/06/2025	10.40	10.80	10.36	10.65	1,103,045	10.65
2/05/2025	11.38	11.40	10.76	11.02	1,320,617	11.02
2/04/2025	11.60	11.65	11.37	11.40	1,785,575	11.40
2/03/2025	11.74	11.86	11.52	11.73	956,665	11.73
1/31/2025	12.17	12.17	11.76	11.90	830,064	11.90
1/30/2025	12.36	12.39	12.04	12.20	259,382	12.20
1/29/2025	12.28	12.29	11.90	12.15	1,234,411	12.15
1/28/2025	12.39	12.43	11.93	12.22	2,112,855	12.22
1/27/2025	12.16	12.28	11.92	12.02	652,549	12.02
1/24/2025	12.04	12.05	11.86	11.99	942,351	11.99
1/23/2025	11.79	12.04	11.76	11.93	1,212,130	11.93
1/22/2025	11.95	12.13	11.95	12.08	1,003,309	12.08
1/21/2025	12.24	12.39	12.13	12.23	945,370	12.23
1/17/2025	11.77	11.81	11.56	11.65	1,060,388	11.65
1/16/2025	11.62	11.70	11.39	11.66	1,265,440	11.66
1/15/2025	11.51	11.64	11.44	11.60	1,506,614	11.60
1/14/2025	11.35	11.41	11.07	11.21	1,207,251	11.21
1/13/2025	11.40	11.62	11.31	11.51	1,387,237	11.51
1/10/2025	11.99	12.02	11.79	11.85	1,639,743	11.85
1/08/2025	12.05	12.17	11.72	12.09	914,822	12.09
1/07/2025	12.03	12.44	12.02	12.40	635,648	12.40
1/06/2025	12.43	12.44	11.95	11.97	1,280,120	11.97
1/03/2025	12.37	12.58	12.25	12.49	1,751,715	12.49