Indivior Pharmaceuticals Inc (INDV.L) LSE
Currency In GBp
AD
- General
- Statistics
- Historical Data
- Profile
- Financials
AD
Currency In GBp
If you invested 1000 GBp in Indivior Pharmaceuticals Inc (INDV.L) 10 years ago, it would be worth 1,102.4 GBp as of June 22, 2026, based on a reinvested dividends scenario. Over the same period, a 1000 GBp investment made 5 years ago would be worth 1,672.97 GBp, while 1000 GBp invested 1 year ago would be worth 1,226.96 GBp. This corresponds to total returns of 10.24%, 67.3%, 22.7%, respectively, with annualized returns of 0.98%, 10.83%, 22.7%.
Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| July 24, 2025 | 0 | 1,238 | 1,238 | 0 | 0 | 16.42M |
| July 23, 2025 | 1,215 | 1,219 | 1,219 | 1,228 | 1,190 | 839,245 |
| July 22, 2025 | 1,165 | 1,183 | 1,183 | 1,221 | 1,160 | 619,832 |
| July 21, 2025 | 1,180 | 1,173 | 1,173 | 1,198 | 1,168 | 224,340 |
| July 18, 2025 | 1,193 | 1,198 | 1,198 | 1,205 | 1,180 | 442,328 |
| July 17, 2025 | 1,150 | 1,176 | 1,176 | 1,176 | 1,138 | 425,187 |
| July 16, 2025 | 1,129 | 1,141 | 1,141 | 1,155 | 1,120 | 292,726 |
| July 15, 2025 | 1,153 | 1,151 | 1,151 | 1,170 | 1,149 | 208,576 |
| July 14, 2025 | 1,128 | 1,167 | 1,167 | 1,179 | 1,128 | 115,026 |
| July 11, 2025 | 1,144 | 1,142 | 1,142 | 1,147 | 1,105 | 147,134 |
| July 10, 2025 | 1,098 | 1,131 | 1,131 | 1,131 | 1,096 | 123,262 |
| July 09, 2025 | 1,103 | 1,106 | 1,106 | 1,122.01 | 1,084 | 156,107 |
| July 08, 2025 | 1,131 | 1,128 | 1,128 | 1,152 | 1,118 | 194,357 |
| July 07, 2025 | 1,117.56 | 1,145 | 1,145 | 1,161 | 1,111 | 192,176 |
| July 04, 2025 | 1,160 | 1,122 | 1,122 | 1,160 | 1,115 | 64,264 |
| July 03, 2025 | 1,116 | 1,130 | 1,130 | 1,138 | 1,110 | 132,790 |
| July 02, 2025 | 1,080 | 1,120 | 1,120 | 1,120 | 1,061.06 | 285,884 |
| July 01, 2025 | 1,091 | 1,069 | 1,069 | 1,095 | 1,057 | 196,792 |
| June 30, 2025 | 1,006 | 1,084 | 1,084 | 1,090 | 996 | 498,033 |
| June 27, 2025 | 1,003 | 986 | 986 | 1,003 | 975.5 | 204,213 |
| June 26, 2025 | 1,002.88 | 1,008 | 1,008 | 1,019.89 | 987 | 116,959 |
| June 25, 2025 | 1,004 | 1,008 | 1,008 | 1,034 | 1,004 | 138,645 |
| June 24, 2025 | 1,023 | 1,025 | 1,025 | 1,043 | 1,019 | 137,252 |
| June 23, 2025 | 1,040 | 1,009 | 1,009 | 1,045 | 1,009 | 166,692 |
| June 20, 2025 | 1,011 | 1,047 | 1,047 | 1,070 | 1,011 | 414,901 |
| June 19, 2025 | 1,018 | 1,027 | 1,027 | 1,040 | 1,008 | 84,613 |
| June 18, 2025 | 1,025 | 1,039 | 1,039 | 1,045 | 1,014 | 156,303 |
| June 17, 2025 | 1,040 | 1,029 | 1,029 | 1,048 | 1,025 | 295,804 |
| June 16, 2025 | 1,022 | 1,040 | 1,040 | 1,046 | 1,013 | 540,189 |
| June 13, 2025 | 1,000 | 1,025 | 1,025 | 1,025 | 998.5 | 97,755 |
| June 12, 2025 | 1,030 | 1,020 | 1,020 | 1,030 | 987 | 240,348 |
| June 11, 2025 | 1,010 | 1,012 | 1,012 | 1,028.36 | 1,006 | 139,581 |
| June 10, 2025 | 1,009 | 1,010 | 1,010 | 1,019 | 978.5 | 238,490 |
| June 09, 2025 | 1,009 | 1,015 | 1,015 | 1,045 | 1,009 | 184,144 |
| June 06, 2025 | 980 | 1,015 | 1,015 | 1,017 | 980 | 617,564 |
| June 05, 2025 | 988.5 | 988.5 | 988.5 | 1,017.38 | 977.5 | 395,598 |
| June 04, 2025 | 937 | 1,000 | 1,000 | 1,004 | 924.95 | 375,684 |
| June 03, 2025 | 930 | 953.5 | 953.5 | 963.5 | 901.85 | 1.64M |
| June 02, 2025 | 926 | 916 | 916 | 954.5 | 904 | 754,643 |
| May 30, 2025 | 919.5 | 944.5 | 944.5 | 945 | 901 | 402,079 |
| May 29, 2025 | 920 | 908 | 908 | 920 | 894 | 185,405 |
| May 28, 2025 | 878 | 900 | 900 | 901 | 872.5 | 237,854 |
| May 27, 2025 | 835 | 860.5 | 860.5 | 865.5 | 819.5 | 208,991 |
| May 23, 2025 | 834 | 826 | 826 | 855 | 817 | 179,345 |
| May 22, 2025 | 848 | 831 | 831 | 848 | 826.5 | 115,884 |
| May 21, 2025 | 829 | 844 | 844 | 853 | 829 | 211,943 |
| May 20, 2025 | 851.5 | 846 | 846 | 864.5 | 842.5 | 505,739 |
| May 19, 2025 | 829.5 | 850.5 | 850.5 | 856 | 814.5 | 228,191 |
| May 16, 2025 | 816.5 | 844.5 | 844.5 | 844.5 | 812.5 | 191,727 |
| May 15, 2025 | 829.42 | 825.5 | 825.5 | 838.5 | 790.5 | 479,358 |
| May 14, 2025 | 860 | 841 | 841 | 860 | 835 | 177,211 |
| May 13, 2025 | 836 | 846 | 846 | 865 | 835.5 | 180,371 |
| May 12, 2025 | 845.5 | 845.5 | 845.5 | 849 | 818.5 | 328,870 |
| May 09, 2025 | 841.5 | 828 | 828 | 846 | 823.5 | 344,126 |
| May 08, 2025 | 871 | 841.5 | 841.5 | 871 | 835 | 298,504 |
| May 07, 2025 | 870.5 | 847 | 847 | 876 | 847 | 357,218 |
| May 06, 2025 | 892 | 872.5 | 872.5 | 897.5 | 864.5 | 242,988 |
| May 02, 2025 | 886 | 888 | 888 | 893 | 858 | 234,964 |
| May 01, 2025 | 854 | 884.5 | 884.5 | 898 | 854 | 224,855 |
| April 30, 2025 | 860 | 851 | 851 | 889.5 | 848.5 | 556,093 |