Free Trial

Indivior (INDV) Stock Chart & Stock Price History

→ His win rate puts Warren Buffett to shame… (From Investing Daily) (Ad)
Free INDV Stock Alerts
GBX 1,388
-20.00 (-1.42%)
(As of 05:35 AM ET)
Compare
Stock AnalysisAnalyst ForecastsChartCompetitorsHeadlinesInsider Trades

Indivior Stock Price Performance

5 Day
Performance
-7.37%
1 Month
Performance
-16.88%
3 Month
Performance
+2.92%
6 Month
Performance
-10.66%
Year-To-Date
Performance
+18.82%
1 Year
Performance
-5.38%
Receive INDV Stock News and Ratings via Email

Sign-up to receive the latest news and ratings for Indivior and its competitors with MarketBeat's FREE daily newsletter

Ad Investing Daily
His win rate puts Warren Buffett to shame…
Not long ago I joined Phil Ash for a private one-on-one interview. And during our time together I pulled the covers of my investing system that’s delivered 779 winners and 43,509% total profits since November of 2015… Without a single loss.
Click here now for the full story.

INDV Stock Chart for Monday, April, 29, 2024

INDV Chart by TradingView

Indivior Share Price History

Export to Excel
DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
04/26/2024GBX 1,400GBX 1,408
+0.57%		GBX 1,426GBX 1,365480,580 shs£1.91 billion
04/25/2024GBX 1,514GBX 1,400
-7.53%		GBX 1,469GBX 1,365793,572 shs£1.90 billion
04/24/2024GBX 1,520GBX 1,514
-0.39%		GBX 1,540GBX 1,496289,679 shs£2.06 billion
04/23/2024GBX 1,506GBX 1,520
+0.93%		GBX 1,520GBX 1,480205,076 shs£2.07 billion
04/22/2024GBX 1,514GBX 1,506
-0.53%		GBX 1,528GBX 1,478286,065 shs£2.05 billion
04/19/2024GBX 1,524GBX 1,514
-0.66%		GBX 1,518GBX 1,481171,813 shs£2.06 billion
04/18/2024GBX 1,551GBX 1,524
-1.74%		GBX 1,553GBX 1,514185,242 shs£2.07 billion
04/17/2024GBX 1,538GBX 1,551
+0.85%		GBX 1,565GBX 1,527282,351 shs£2.11 billion
04/16/2024GBX 1,571GBX 1,538
-2.10%		GBX 1,562GBX 1,536261,514 shs£2.09 billion
04/15/2024GBX 1,565GBX 1,571
+0.38%		GBX 1,587GBX 1,522434,856 shs£2.14 billion
04/12/2024GBX 1,632GBX 1,565
-4.11%		GBX 1,664GBX 1,537296,950 shs£2.13 billion
04/11/2024GBX 1,625GBX 1,632
+0.43%		GBX 1,665GBX 1,619158,315 shs£2.22 billion
04/10/2024GBX 1,625GBX 1,625GBX 1,675GBX 1,625177,619 shs£2.21 billion
04/09/2024GBX 1,685GBX 1,625
-3.56%		GBX 1,684GBX 1,625158,990 shs£2.21 billion
04/08/2024GBX 1,695GBX 1,685
-0.59%		GBX 1,704GBX 1,675.08137,547 shs£2.29 billion
04/05/2024GBX 1,715GBX 1,695
-1.17%		GBX 1,721GBX 1,67587,762 shs£2.30 billion
04/04/2024GBX 1,717GBX 1,715
-0.12%		GBX 1,751GBX 1,678172,917 shs£2.33 billion
04/03/2024GBX 1,664GBX 1,717
+3.19%		GBX 1,729GBX 1,630314,095 shs£2.33 billion
04/02/2024GBX 1,694GBX 1,664
-1.77%		GBX 1,712GBX 1,654127,210 shs£2.26 billion
04/01/2024GBX 1,694GBX 1,694GBX 1,726GBX 1,694317,492 shs£2.30 billion
03/29/2024GBX 1,694GBX 1,694GBX 1,726GBX 1,694317,492 shs£2.30 billion
03/28/2024GBX 1,704.68GBX 1,694
-0.63%		GBX 1,720GBX 1,694478,505 shs£2.30 billion
03/27/2024GBX 1,658GBX 1,704.68
+2.82%		GBX 1,705GBX 1,648465,345 shs£2.32 billion
03/26/2024GBX 1,650GBX 1,658
+0.48%		GBX 1,663GBX 1,624375,239 shs£2.26 billion
03/25/2024GBX 1,644GBX 1,650
+0.36%		GBX 1,663GBX 1,620334,897 shs£2.25 billion
03/22/2024GBX 1,641GBX 1,644
+0.18%		GBX 1,652GBX 1,618206,597 shs£2.24 billion
03/21/2024GBX 1,607GBX 1,641
+2.12%		GBX 1,676GBX 1,608277,830 shs£2.23 billion
03/20/2024GBX 1,663GBX 1,607
-3.37%		GBX 1,667GBX 1,607284,874 shs£2.19 billion
03/19/2024GBX 1,604GBX 1,663
+3.68%		GBX 1,663GBX 1,600618,790 shs£2.26 billion
03/18/2024GBX 1,620GBX 1,604
-0.99%		GBX 1,628GBX 1,604228,798 shs£2.18 billion
03/15/2024GBX 1,631.98GBX 1,644.28
+0.75%		GBX 1,657GBX 1,608.42649,463 shs£2.24 billion
03/14/2024GBX 1,633GBX 1,631.98
-0.06%		GBX 1,644GBX 1,605293,256 shs£2.23 billion
03/13/2024GBX 1,675GBX 1,633
-2.51%		GBX 1,700GBX 1,622312,527 shs£2.23 billion
03/12/2024GBX 1,650GBX 1,675
+1.52%		GBX 1,705GBX 1,665625,441 shs£2.28 billion
03/11/2024GBX 1,671GBX 1,650
-1.26%		GBX 1,670GBX 1,609307,947 shs£2.25 billion
03/08/2024GBX 1,718GBX 1,671
-2.74%		GBX 1,719GBX 1,647257,076 shs£2.28 billion
03/07/2024GBX 1,719GBX 1,718
-0.06%		GBX 1,732GBX 1,686199,016 shs£2.34 billion
03/06/2024GBX 1,705GBX 1,719
+0.82%		GBX 1,726GBX 1,675195,188 shs£2.34 billion
03/05/2024GBX 1,735GBX 1,705
-1.73%		GBX 1,770GBX 1,698234,517 shs£2.32 billion
03/04/2024GBX 1,764GBX 1,735
-1.64%		GBX 1,770GBX 1,632536,269 shs£2.35 billion
His win rate puts Warren Buffett to shame… (Ad)

Not long ago I joined Phil Ash for a private one-on-one interview. And during our time together I pulled the covers of my investing system that’s delivered 779 winners and 43,509% total profits since November of 2015… Without a single loss.

Click here now for the full story.
03/01/2024GBX 1,715GBX 1,764
+2.86%		GBX 1,770GBX 1,681378,639 shs£2.39 billion
02/29/2024GBX 1,719GBX 1,715
-0.23%		GBX 1,748GBX 1,715581,841 shs£2.32 billion
02/28/2024GBX 1,725GBX 1,719
-0.35%		GBX 1,745GBX 1,702406,072 shs£2.33 billion
02/27/2024GBX 1,699GBX 1,725
+1.53%		GBX 1,725GBX 1,671361,334 shs£2.33 billion
02/26/2024GBX 1,687GBX 1,699
+0.71%		GBX 1,727GBX 1,656508,209 shs£2.30 billion
02/23/2024GBX 1,660GBX 1,687
+1.63%		GBX 1,709GBX 1,595.57502,427 shs£2.29 billion
02/22/2024GBX 1,356GBX 1,660
+22.42%		GBX 1,684GBX 1,4631.06 million shs£2.25 billion
02/21/2024GBX 1,314GBX 1,356
+3.20%		GBX 1,356GBX 1,292244,104 shs£1.84 billion
02/20/2024GBX 1,347GBX 1,314
-2.45%		GBX 1,384GBX 1,314237,090 shs£1.78 billion
02/19/2024GBX 1,404GBX 1,347
-4.06%		GBX 1,405GBX 1,338346,942 shs£1.83 billion
02/16/2024GBX 1,428GBX 1,404
-1.68%		GBX 1,443GBX 1,404211,536 shs£1.90 billion
02/15/2024GBX 1,430GBX 1,428
-0.14%		GBX 1,440GBX 1,416.86261,683 shs£1.94 billion
02/14/2024GBX 1,401GBX 1,430
+2.07%		GBX 1,430GBX 1,387161,791 shs£1.94 billion
02/13/2024GBX 1,400GBX 1,401
+0.07%		GBX 1,424GBX 1,385220,030 shs£1.90 billion
02/12/2024GBX 1,388GBX 1,400
+0.86%		GBX 1,431GBX 1,379408,786 shs£1.90 billion
02/09/2024GBX 1,372GBX 1,388
+1.17%		GBX 1,410GBX 1,376217,569 shs£1.88 billion
02/08/2024GBX 1,376GBX 1,372
-0.29%		GBX 1,381GBX 1,361278,019 shs£1.86 billion
02/07/2024GBX 1,383GBX 1,376
-0.51%		GBX 1,399GBX 1,367222,789 shs£1.87 billion
02/06/2024GBX 1,363GBX 1,383
+1.47%		GBX 1,397GBX 1,358377,009 shs£1.88 billion
02/05/2024GBX 1,363GBX 1,363GBX 1,394.76GBX 1,357130,780 shs£1.85 billion
02/02/2024GBX 1,351GBX 1,363
+0.89%		GBX 1,401GBX 1,361.37209,808 shs£1.85 billion
02/01/2024GBX 1,387GBX 1,351
-2.60%		GBX 1,397GBX 1,349157,082 shs£1.84 billion
01/31/2024GBX 1,358GBX 1,387
+2.14%		GBX 1,396GBX 1,358277,515 shs£1.89 billion
01/30/2024GBX 1,355GBX 1,358
+0.22%		GBX 1,400GBX 1,349205,733 shs£1.85 billion
01/29/2024GBX 1,368GBX 1,355
-0.95%		GBX 1,378GBX 1,354201,471 shs£1.84 billion

Related Companies:
This page (LON:INDV) was last updated on 4/29/2024 by MarketBeat.com Staff

From Our Partners
Conflict In Israel Sends Gold Soaring ???? Here’s How To Get Your Share
Colonial Metals
His win rate puts Warren Buffett to shame…
Investing Daily
Did You Get Your Free Bitcoin Yet?
Crypto Swap Profits
The A.I. story nobody is telling you (Read ASAP)
TradeSmith
This AI Trade Machine Made 1,729%* (With 89% Wins)
Prosper Trading Academy
Biden out June 13; Kamala won’t replace him?
Paradigm Press
Man Who Predicted 2008: “This Will be Worse.”
Altimetry
Jeff Bezos Just Humiliated Elon Musk
InvestorPlace