Free Trial

Indivior (INDV) Stock Chart & Stock Price History

→ Next President (Not Trump. Not Biden.) (From The Freeport Society) (Ad)
Free INDV Stock Alerts
GBX 1,428
+71.00 (+5.23%)
(As of 05/28/2024 ET)
Compare
Stock AnalysisAnalyst ForecastsChartCompetitorsHeadlinesInsider Trades

Indivior Stock Price Performance

5 Day
Performance
+6.11%
1 Month
Performance
-2.39%
3 Month
Performance
-16.73%
6 Month
Performance
+13.27%
Year-To-Date
Performance
+20.51%
1 Year
Performance
-3.05%
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 American Alternative
You won't believe what Citigroup just did to it's depositors
The FEDNOW Biden Dollar ends cash in a matter of WEEKS Stumbling Biden's dollar next phases begins Oct 21st This guide shows you what to do next. In a cashless society, Biden forces you to use the government's new "digital dollar"...
CLICK HERE TO GET YOUR GUIDE NOW

INDV Stock Chart for Wednesday, May, 29, 2024

INDV Chart by TradingView

Indivior Share Price History

Export to Excel
DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
05/28/2024GBX 1,357GBX 1,428
+5.23%		GBX 1,428GBX 1,349404,775 shs£1.93 billion
05/27/2024GBX 1,357GBX 1,357GBX 1,360.43GBX 1,2991.09 million shs£1.83 billion
05/24/2024GBX 1,343.25GBX 1,345.84
+0.19%		GBX 1,360.43GBX 1,2991.09 million shs£1.82 billion
05/23/2024GBX 1,318.34GBX 1,343.25
+1.89%		GBX 1,380GBX 1,309.48520,721 shs£1.82 billion
05/22/2024GBX 1,328GBX 1,318.34
-0.73%		GBX 1,331GBX 1,297342,619 shs£1.78 billion
05/21/2024GBX 1,333GBX 1,328
-0.38%		GBX 1,366GBX 1,307.01480,562 shs£1.79 billion
05/20/2024GBX 1,337GBX 1,333
-0.30%		GBX 1,346.91GBX 1,328285,959 shs£1.80 billion
05/17/2024GBX 1,352GBX 1,337
-1.11%		GBX 1,376GBX 1,337212,528 shs£1.81 billion
05/16/2024GBX 1,385GBX 1,352
-2.38%		GBX 1,401GBX 1,322542,059 shs£1.83 billion
05/15/2024GBX 1,406GBX 1,385
-1.49%		GBX 1,423.32GBX 1,385312,878 shs£1.87 billion
05/14/2024GBX 1,438GBX 1,406
-2.23%		GBX 1,448.88GBX 1,406217,086 shs£1.90 billion
05/13/2024GBX 1,432GBX 1,438
+0.42%		GBX 1,444GBX 1,397273,999 shs£1.95 billion
05/10/2024GBX 1,427GBX 1,432
+0.35%		GBX 1,443GBX 1,423162,652 shs£1.94 billion
05/09/2024GBX 1,435GBX 1,427
-0.56%		GBX 1,456GBX 1,420158,079 shs£1.93 billion
05/08/2024GBX 1,422GBX 1,435
+0.91%		GBX 1,435GBX 1,395199,967 shs£1.94 billion
05/07/2024GBX 1,435GBX 1,422
-0.91%		GBX 1,453GBX 1,422258,466 shs£1.92 billion
05/06/2024GBX 1,435GBX 1,435GBX 1,474.40GBX 1,435355,661 shs£1.94 billion
05/03/2024GBX 1,440GBX 1,435
-0.35%		GBX 1,474.40GBX 1,435355,661 shs£1.95 billion
05/02/2024GBX 1,428GBX 1,440
+0.84%		GBX 1,448GBX 1,417198,393 shs£1.96 billion
05/01/2024GBX 1,442GBX 1,428
-0.97%		GBX 1,486GBX 1,403232,949 shs£1.94 billion
04/30/2024GBX 1,463GBX 1,442
-1.44%		GBX 1,468GBX 1,425399,921 shs£1.96 billion
04/29/2024GBX 1,408GBX 1,463
+3.91%		GBX 1,463GBX 1,382490,677 shs£1.99 billion
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
Crypto Pioneer Says: “The last crypto bull market has begun.” (Ad)

Right now, there’s over $6 trillion in potential investment money waiting on the sidelines. That means this crypto bull market has a lot more room to run before it comes close to being a bubble.

Click here if you’d like to learn more about these five cryptos…
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
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

Related Companies:
This page (LON:INDV) was last updated on 5/29/2024 by MarketBeat.com Staff

From Our Partners
Exposed: 10 CENT Crypto to Explode May 20th?
True Market Insiders
The #1 Crypto That You Don’t Own… Yet
Crypto 101 Media
A once-in-a-century investment opportunity
Stansberry Research
Write this ticker symbol down…
StocksToTrade
You won't believe what Citigroup just did to it's depositors
American Alternative
WARNING about the death of the U.S. dollar…
Colonial Metals
Must-See: Elon’s New Invention is Absolutely Insane
InvestorPlace
He Is Giving Away Bitcoin
Crypto Swap Profits