Indivior PLC (LON:INDV)
London · Delayed Price · Currency is GBP · Price in GBX 1,238.00
+19.00 (1.56%)
Inactive · Last trade price on Jul 24, 2025
Intra-Cellular Therapies Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 24, 2025 | 1,248.00 | 1,264.00 | 1,230.00 | 1,238.00 | 1,238.00 | 1.56% | 8,726,430 |
| Jul 23, 2025 | 1,215.00 | 1,228.00 | 1,190.00 | 1,219.00 | 1,219.00 | 3.04% | 839,245 |
| Jul 22, 2025 | 1,165.00 | 1,221.00 | 1,160.00 | 1,183.00 | 1,183.00 | 0.85% | 619,832 |
| Jul 21, 2025 | 1,180.00 | 1,198.00 | 1,168.00 | 1,173.00 | 1,173.00 | -2.09% | 224,341 |
| Jul 18, 2025 | 1,193.00 | 1,205.00 | 1,180.00 | 1,198.00 | 1,198.00 | 1.87% | 442,329 |
| Jul 17, 2025 | 1,150.00 | 1,176.00 | 1,138.00 | 1,176.00 | 1,176.00 | 3.07% | 425,188 |
| Jul 16, 2025 | 1,129.00 | 1,155.00 | 1,120.00 | 1,141.00 | 1,141.00 | -0.87% | 292,727 |
| Jul 15, 2025 | 1,153.00 | 1,170.00 | 1,149.00 | 1,151.00 | 1,151.00 | -1.37% | 208,576 |
| Jul 14, 2025 | 1,128.00 | 1,179.00 | 1,128.00 | 1,167.00 | 1,167.00 | 2.19% | 115,026 |
| Jul 11, 2025 | 1,144.00 | 1,147.00 | 1,105.00 | 1,142.00 | 1,142.00 | 0.97% | 147,134 |
| Jul 10, 2025 | 1,098.00 | 1,131.00 | 1,096.00 | 1,131.00 | 1,131.00 | 2.26% | 123,263 |
| Jul 9, 2025 | 1,103.00 | 1,122.01 | 1,084.00 | 1,106.00 | 1,106.00 | -1.95% | 156,107 |
| Jul 8, 2025 | 1,131.00 | 1,152.00 | 1,118.00 | 1,128.00 | 1,128.00 | -1.48% | 194,357 |
| Jul 7, 2025 | 1,116.00 | 1,161.00 | 1,111.00 | 1,145.00 | 1,145.00 | 2.05% | 192,177 |
| Jul 4, 2025 | 1,160.00 | 1,160.00 | 1,115.00 | 1,122.00 | 1,122.00 | -0.71% | 64,265 |
| Jul 3, 2025 | 1,116.00 | 1,138.00 | 1,110.00 | 1,130.00 | 1,130.00 | 0.89% | 132,791 |
| Jul 2, 2025 | 1,080.00 | 1,120.00 | 1,061.06 | 1,120.00 | 1,120.00 | 4.77% | 285,885 |
| Jul 1, 2025 | 1,091.00 | 1,095.00 | 1,057.00 | 1,069.00 | 1,069.00 | -1.38% | 196,792 |
| Jun 30, 2025 | 1,006.00 | 1,090.00 | 996.00 | 1,084.00 | 1,084.00 | 9.94% | 498,034 |
| Jun 27, 2025 | 1,003.00 | 1,003.00 | 975.50 | 986.00 | 986.00 | -2.18% | 204,214 |
| Jun 26, 2025 | 1,000.00 | 1,019.89 | 987.00 | 1,008.00 | 1,008.00 | - | 116,959 |
| Jun 25, 2025 | 1,004.00 | 1,034.00 | 1,004.00 | 1,008.00 | 1,008.00 | -1.66% | 138,645 |
| Jun 24, 2025 | 1,023.00 | 1,043.00 | 1,019.00 | 1,025.00 | 1,025.00 | 1.59% | 137,252 |
| Jun 23, 2025 | 1,040.00 | 1,045.00 | 1,009.00 | 1,009.00 | 1,009.00 | -3.63% | 166,692 |
| Jun 20, 2025 | 1,011.00 | 1,070.00 | 1,011.00 | 1,047.00 | 1,047.00 | 1.95% | 414,902 |
| Jun 19, 2025 | 1,018.00 | 1,040.00 | 1,008.00 | 1,027.00 | 1,027.00 | -1.15% | 84,613 |
| Jun 18, 2025 | 1,025.00 | 1,045.00 | 1,014.00 | 1,039.00 | 1,039.00 | 0.97% | 156,303 |
| Jun 17, 2025 | 1,040.00 | 1,048.00 | 1,025.00 | 1,029.00 | 1,029.00 | -1.06% | 295,805 |
| Jun 16, 2025 | 1,022.00 | 1,046.00 | 1,013.00 | 1,040.00 | 1,040.00 | 1.46% | 540,190 |
| Jun 13, 2025 | 1,000.00 | 1,025.00 | 998.50 | 1,025.00 | 1,025.00 | 0.49% | 97,755 |
| Jun 12, 2025 | 1,030.00 | 1,030.00 | 987.00 | 1,020.00 | 1,020.00 | 0.79% | 240,348 |
| Jun 11, 2025 | 1,010.00 | 1,028.36 | 1,006.00 | 1,012.00 | 1,012.00 | 0.20% | 139,582 |
| Jun 10, 2025 | 1,009.00 | 1,019.00 | 978.50 | 1,010.00 | 1,010.00 | -0.49% | 238,490 |
| Jun 9, 2025 | 1,009.00 | 1,045.00 | 1,009.00 | 1,015.00 | 1,015.00 | - | 184,144 |
| Jun 6, 2025 | 980.00 | 1,017.00 | 980.00 | 1,015.00 | 1,015.00 | 2.68% | 617,564 |
| Jun 5, 2025 | 988.50 | 1,017.38 | 977.50 | 988.50 | 988.50 | -1.15% | 395,598 |
| Jun 4, 2025 | 937.00 | 1,004.00 | 924.95 | 1,000.00 | 1,000.00 | 4.88% | 375,685 |
| Jun 3, 2025 | 930.00 | 963.50 | 901.85 | 953.50 | 953.50 | 4.09% | 1,641,366 |
| Jun 2, 2025 | 926.00 | 954.50 | 904.00 | 916.00 | 916.00 | -3.02% | 754,644 |
| May 30, 2025 | 919.50 | 945.00 | 901.00 | 944.50 | 944.50 | 4.02% | 402,080 |
| May 29, 2025 | 920.00 | 920.00 | 894.00 | 908.00 | 908.00 | 0.89% | 185,406 |
| May 28, 2025 | 878.00 | 901.00 | 872.50 | 900.00 | 900.00 | 4.59% | 237,855 |
| May 27, 2025 | 835.00 | 865.50 | 819.50 | 860.50 | 860.50 | 4.18% | 208,991 |
| May 23, 2025 | 834.00 | 855.00 | 817.00 | 826.00 | 826.00 | -0.60% | 179,345 |
| May 22, 2025 | 848.00 | 848.00 | 826.50 | 831.00 | 831.00 | -1.54% | 115,884 |
| May 21, 2025 | 829.00 | 853.00 | 829.00 | 844.00 | 844.00 | -0.24% | 211,944 |
| May 20, 2025 | 851.50 | 864.50 | 842.50 | 846.00 | 846.00 | -0.53% | 505,739 |
| May 19, 2025 | 829.50 | 856.00 | 814.50 | 850.50 | 850.50 | 0.71% | 228,191 |
| May 16, 2025 | 816.50 | 844.50 | 812.50 | 844.50 | 844.50 | 2.30% | 191,727 |
| May 15, 2025 | 836.00 | 838.50 | 790.50 | 825.50 | 825.50 | -1.84% | 479,358 |