Gift Opening
$200 Off MarketBeat All Access
Thanks for being one of our best subscribers! You are eligible for a limited-time discount.
  •  days
  •  Hours
  •  Minutes
  •  Seconds
Claim Your Discount
×
Free Trial
Thank you for registering! Take a moment to confirm your subscription to MarketBeat Daily Ratings so that you can access MarketBeat's tools, reports, and news. Please click the "Send Confirmation Email" button and we'll send you an email with confirmation instructions.
Send Confirmation Email

Indivior (INDV) Stock Chart & Stock Price History

→ Must-See: Elon’s New Invention is Absolutely Insane (From InvestorPlace) (Ad)
Free INDV Stock Alerts
GBX 1,342.94
-4.95 (-0.37%)
(As of 06:57 AM ET)
Compare
Stock AnalysisAnalyst ForecastsChartCompetitorsHeadlinesInsider Trades

Indivior Stock Price Performance

5 Day
Performance
-3.75%
1 Month
Performance
-11.96%
3 Month
Performance
+1.45%
6 Month
Performance
-1.26%
Year-To-Date
Performance
+12.49%
1 Year
Performance
-12.24%
Ad InvestorPlace
Must-See: Elon’s New Invention is Absolutely Insane
Could Elon's New Device be Bigger than the iPhone? According to 30-year Silicon Valley and Wall Street veteran, Eric Fry… This mind-blowing new technology could be bigger than the iPhone.
Click here for the full story…

INDV Stock Chart for Monday, May, 20, 2024

INDV Chart by TradingView

Indivior Share Price History

Export to Excel
DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
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
Must-See: Elon’s New Invention is Absolutely Insane (Ad)

Could Elon's New Device be Bigger than the iPhone? According to 30-year Silicon Valley and Wall Street veteran, Eric Fry… This mind-blowing new technology could be bigger than the iPhone.

Click here for the full story…
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
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
Must-See: Elon’s New Invention is Absolutely Insane (Ad)

Could Elon's New Device be Bigger than the iPhone? According to 30-year Silicon Valley and Wall Street veteran, Eric Fry… This mind-blowing new technology could be bigger than the iPhone.

Click here for the full story…
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
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

Related Companies:
This page (LON:INDV) was last updated on 5/20/2024 by MarketBeat.com Staff

From Our Partners
Urgent Nvidia Warning
Altimetry
The Overlooked Retirement Asset You Probably Don’t Own
Crypto 101 Media
Shocking: One AI startup's revenue could surge 4,735%
Manward Press
"The Biggest Drug Ever" Is Coming
Behind the Markets
CEO of Biggest AI Chipmaker Just Dropped a Bombshell…
Banyan Hill Publishing
Elon’s New Device is About to Shock the World
InvestorPlace
Exposed: 10 CENT Crypto to Explode May 20th?
True Market Insiders
Most important medical advance in 100 years
The Oxford Club