14-day Premium Trial Subscription Try For FreeTry Free

Range Low Price High Price Comment
30 days £1,267.00 £1,485.00 Monday, 17th Jun 2024 INDV.L stock ended at £1,281.00. This is 2.81% less than the trading day before Friday, 14th Jun 2024. During the day the stock fluctuated 2.89% from a day low at £1,281.00 to a day high of £1,318.00.
90 days £1,267.00 £1,751.00
52 weeks £1,125.00 £1,938.00

Historical Indivior Plc prices

Date Open High Low Close Volume
Jun 17, 2024 £1,312.00 £1,318.00 £1,281.00 £1,281.00 224 424
Jun 14, 2024 £1,289.00 £1,318.00 £1,267.00 £1,318.00 293 093
Jun 13, 2024 £1,293.00 £1,304.00 £1,275.00 £1,275.00 317 674
Jun 12, 2024 £1,298.00 £1,326.37 £1,298.00 £1,298.00 415 990
Jun 11, 2024 £1,320.00 £1,337.00 £1,302.00 £1,310.00 407 596
Jun 10, 2024 £1,297.00 £1,314.00 £1,283.00 £1,314.00 477 949
Jun 06, 2024 £1,387.00 £1,397.00 £1,300.00 £1,314.00 994 736
Jun 05, 2024 £1,412.00 £1,433.00 £1,383.00 £1,383.00 447 715
Jun 04, 2024 £1,438.00 £1,455.00 £1,418.00 £1,418.00 226 153
Jun 03, 2024 £1,485.00 £1,485.00 £1,410.00 £1,445.00 365 644
May 31, 2024 £1,425.00 £1,458.00 £1,405.00 £1,445.00 636 840
May 30, 2024 £1,419.00 £1,444.00 £1,401.00 £1,433.00 378 168
May 29, 2024 £1,426.00 £1,443.00 £1,409.00 £1,410.00 460 701
May 28, 2024 £1,349.00 £1,428.00 £1,349.00 £1,428.00 404 864
May 24, 2024 £1,331.00 £1,360.43 £1,299.00 £1,357.00 1 086 402
May 23, 2024 £1,334.00 £1,380.00 £1,309.48 £1,328.00 520 737
May 22, 2024 £1,325.00 £1,331.00 £1,297.00 £1,325.00 322 447
May 21, 2024 £1,366.00 £1,366.00 £1,305.00 £1,328.00 509 707
May 20, 2024 £1,344.00 £1,376.00 £1,328.00 £1,333.00 298 761
May 17, 2024 £1,353.00 £1,376.00 £1,337.00 £1,337.00 1 678 326
May 16, 2024 £1,372.00 £1,401.00 £1,322.00 £1,352.00 542 068
May 15, 2024 £1,406.00 £1,423.32 £1,385.00 £1,385.00 328 961
May 14, 2024 £1,432.00 £1,463.00 £1,406.00 £1,406.00 232 020
May 13, 2024 £1,427.00 £1,444.00 £1,397.00 £1,438.00 274 028
May 10, 2024 £1,425.00 £1,443.00 £1,421.59 £1,432.00 162 659

FAQ

What are historical stock prices?
Historical stock prices refer to a stock’s recorded prices at various past points. These prices include several key figures that help investors and analysts evaluate a stock’s performance over time:
Open: Open price for the trading day.
High: Highest price for the trading day.
Low: Lowest price for the trading day.
Close: Close price for the trading day.

Additionally, historical prices often include:
Volume is the number of shares traded during the day. It indicates how actively a stock was traded and can provide insights into market sentiment and liquidity.

How can I use INDV.L stock historical prices to predict future price movements?
Trend Analysis: Examine the INDV.L stock’s historical trends to identify patterns that might continue.
Moving Averages: Use moving averages to detect potential reversal points.
Momentum Indicators: Apply indicators like RSI or MACD to assess the momentum and strength of price movements.
Volume Analysis: Analyze trading volume alongside price changes to gauge trend strength.
Statistical Methods: Use statistical tools such as regression analysis to model and forecast future prices based on past data.
These techniques can provide insights but should be used with risk management practices to mitigate potential losses.

What impact do stock splits have on historical price data?
When a company performs a stock split, it adjusts the historical price data to reflect the new, lower trading price as if it had always been that way.

This ensures consistency for anyone analyzing the stock’s past prices. The adjustment helps prevent misleading signals on charts, such as false sell signals or bearish trends that aren’t there. For instance, in a 2-for-1 stock split, the price per share is cut in half, which would otherwise appear as a dramatic drop on the chart. If someone didn’t know about the split, they might wrongly think something negative happened to the company. Most technical indicators would also react to this apparent drop by signaling to sell.

A stock split, while making the shares seem more affordable and potentially more attractive to investors, doesn’t alter the company’s fundamental value.

Why do the INDV.L stock historical prices show a range for periods like 30 days, 90 days, and 52 weeks?
The range provides the lowest and highest prices at which the stock has traded during the specified period. This helps investors understand the stock’s volatility and price variability within that timeframe.

How can I use historical price volatility to assess risk?
High price volatility historically indicates higher risk and potentially higher returns. Investors can gauge the stock’s risk level by examining the range between high and low prices over various periods.
Click to get the best stock tips daily for free!

About Indivior Plc

Indivior Plc Indivior PLC, together with its subsidiaries, engages in the development, manufacture, and sale of buprenorphine-based prescription drugs for the treatment of opioid dependence and co-occurring disorders. The company's product pipeline focuses on treating opioid use disorder, addiction, and schizophrenia. It markets and promotes SUBLOCADE injection for subcutaneous use; and SUBOXONE sublingual film, SUBOXONE sublingual tablet, and SUBUTEX subling... INDV.L Profile

Top Fintech Company

StockInvest.us featured in The Global Fintech Index 2020 as the top Fintech company of the country.

Full report by FINDEXABLE

ROCKIT