Indivior PLC Ordinary Shares（INDV）— 价格历史

截至 2026-10-16 — 每晚从Closelook数据湖更新。仅为投资日记式记录，不构成投资建议。

每日行情

日期	开盘	最高	最低	收盘	涨跌幅	成交量
2026-10-16	33.47	33.84	32.31	32.45	-3.48%	4,291,100
2026-10-15	34.57	34.85	33.54	33.62	-1.58%	1,751,000
2026-10-14	35.11	36.30	33.99	34.16	-3.56%	2,781,200
2026-10-13	36.09	36.26	35.19	35.42	-1.77%	1,930,400
2026-10-12	36.00	36.32	35.37	36.06	+0.64%	7,474,000
2026-10-09	35.45	36.14	35.21	35.83	+1.07%	4,799,600
2026-10-08	35.73	36.35	34.85	35.45	-1.88%	1,527,200
2026-10-07	35.58	36.30	35.58	36.13	+0.64%	1,769,600
2026-10-06	35.96	36.15	35.03	35.90	-0.25%	2,390,500
2026-10-05	36.00	36.26	35.73	35.99	+0.78%	3,003,300
2026-10-02	35.46	36.15	35.26	35.71	+0.93%	1,669,300
2026-10-01	35.85	36.20	35.25	35.38	-1.31%	1,879,000
2026-09-30	36.54	36.60	35.79	35.85	-2.02%	1,673,600
2026-09-29	36.74	37.05	36.08	36.59	-0.79%	2,005,500
2026-09-28	35.50	36.96	35.43	36.88	+2.96%	1,173,500
2026-09-25	35.90	36.22	35.72	35.82	-0.50%	1,098,400
2026-09-24	35.71	36.28	35.57	36.00	+0.25%	2,221,700
2026-09-23	36.23	36.90	35.78	35.91	-0.77%	1,058,000
2026-09-22	35.53	36.63	35.48	36.19	+1.86%	2,216,100
2026-09-21	35.00	35.63	34.77	35.53	+1.86%	1,299,000
2026-09-18	35.59	35.62	34.59	34.88	-2.27%	4,684,200
2026-09-17	34.76	35.90	34.47	35.69	+3.90%	2,690,500
2026-09-16	33.97	34.54	33.84	34.35	+0.38%	1,865,900
2026-09-15	34.59	34.59	33.74	34.22	-0.73%	2,700,600
2026-09-14	34.74	35.01	34.15	34.47	-0.06%	3,429,300
2026-09-11	34.49	34.83	34.23	34.49	-0.06%	1,297,200
2026-09-10	34.58	34.87	34.03	34.51	-0.75%	1,319,500
2026-09-09	34.32	34.80	33.92	34.77	+1.31%	1,351,700
2026-09-08	34.35	34.84	33.84	34.32	-1.77%	1,823,800
2026-09-04	34.74	35.31	34.55	34.94	+0.32%	1,019,400
2026-09-03	35.18	35.23	34.57	34.83	-0.63%	1,825,600
2026-09-02	34.74	35.28	34.68	35.05	+1.42%	2,975,000
2026-09-01	35.00	35.44	34.50	34.56	-1.06%	2,094,800
2026-08-31	34.87	35.30	34.33	34.93	+0.17%	1,963,300
2026-08-28	35.31	35.49	34.49	34.87	-1.22%	3,308,700
2026-08-27	35.61	35.95	35.11	35.30	-1.47%	1,220,400
2026-08-26	35.90	36.20	35.55	35.83	-0.40%	1,275,300
2026-08-25	36.23	36.75	35.61	35.97	-0.58%	1,712,100
2026-08-24	36.53	36.81	35.37	36.18	-1.87%	1,840,800
2026-08-21	37.68	38.52	36.70	36.87	-2.41%	2,496,700
2026-08-20	38.91	39.25	37.64	37.78	-3.23%	1,442,300
2026-08-19	39.90	40.00	38.73	39.04	-0.99%	2,476,800
2026-08-18	39.48	39.92	39.08	39.43	+0.90%	2,338,600
2026-08-17	38.95	39.59	38.68	39.08	+0.18%	2,018,200
2026-08-14	38.00	39.14	37.82	39.01	+2.07%	988,400
2026-08-13	39.12	39.12	38.02	38.22	-1.32%	2,337,400
2026-08-12	38.50	39.15	37.85	38.73	+0.78%	2,572,400
2026-08-11	38.82	39.29	38.39	38.43	-0.10%	2,213,050
2026-08-10	38.09	39.09	37.95	38.47	-0.90%	2,065,719
2026-08-07	38.83	38.91	38.08	38.82	+0.39%	1,687,000
2026-08-06	39.04	39.73	38.53	38.67	-0.15%	2,676,300
2026-08-05	36.28	39.44	36.28	38.73	+6.11%	4,275,200
2026-08-04	37.94	38.04	35.76	36.50	-2.33%	7,154,900
2026-08-03	40.31	41.18	36.70	37.37	-6.60%	6,683,600
2026-07-31	39.96	40.30	38.63	40.01	-0.52%	1,351,800
2026-07-30	40.18	40.60	39.66	40.22	+0.30%	1,580,900
2026-07-29	41.28	41.65	39.97	40.10	-2.17%	1,496,200
2026-07-28	40.10	41.28	39.90	40.99	+2.40%	1,778,400
2026-07-27	40.62	40.99	40.01	40.03	-1.22%	997,200
2026-07-24	40.83	40.95	40.08	40.52	+0.04%	837,600
2026-07-23	39.81	40.70	39.65	40.51	+0.15%	2,386,600
2026-07-22	39.96	40.57	39.87	40.45	+0.00%	968,100
2026-07-21	39.02	40.57	38.56	40.45	+3.40%	1,840,400
2026-07-20	40.54	41.00	39.01	39.12	-3.50%	2,540,800
2026-07-17	40.28	41.01	39.99	40.54	-0.12%	984,700
2026-07-16	41.11	41.84	40.20	40.59	-0.83%	1,746,600
2026-07-15	39.98	41.53	39.58	40.93	+1.74%	1,870,200
2026-07-14	40.51	40.93	39.81	40.23	+0.05%	992,000
2026-07-13	40.00	40.47	39.25	40.21	-0.72%	1,234,500
2026-07-10	41.14	41.16	40.00	40.50	-1.94%	1,260,200
2026-07-09	40.87	41.60	40.67	41.30	+1.00%	1,687,800
2026-07-08	40.80	41.60	40.14	40.89	+0.15%	1,290,600
2026-07-07	40.02	41.51	39.41	40.83	+2.10%	1,867,900
2026-07-06	39.41	40.10	39.20	39.99	+0.48%	1,945,000
2026-07-02	40.14	40.81	39.56	39.80	-1.12%	1,488,800
2026-07-01	41.27	41.88	39.91	40.25	-1.90%	1,472,300
2026-06-30	42.04	42.04	40.54	41.03	-0.56%	1,559,400
2026-06-29	41.94	42.68	40.78	41.26	-1.36%	2,576,100
2026-06-26	41.30	42.81	41.01	41.83	+1.31%	5,608,900
2026-06-25	41.50	42.07	40.12	41.29	-0.43%	1,668,000
2026-06-24	40.20	41.67	40.00	41.47	+3.78%	2,246,200
2026-06-23	38.46	40.03	38.09	39.96	+4.28%	1,562,700
2026-06-22	38.28	38.89	37.64	38.32	+0.05%	1,234,700
2026-06-18	38.55	39.05	37.85	38.30	+0.98%	4,276,900
2026-06-17	38.03	38.40	37.84	37.93	-0.21%	1,485,100
2026-06-16	38.62	38.70	37.71	38.01	-1.02%	1,255,900
2026-06-15	38.69	38.94	37.79	38.40	-0.21%	1,145,300
2026-06-12	38.64	38.64	37.87	38.48	+0.92%	627,500
2026-06-11	38.06	38.89	37.84	38.13	+0.11%	1,840,300
2026-06-10	37.66	38.79	37.65	38.09	-0.44%	2,103,600
2026-06-09	37.99	38.80	37.53	38.26	+2.33%	1,639,200
2026-06-08	37.70	38.26	37.20	37.39	-0.60%	1,152,800
2026-06-05	37.58	38.52	37.51	37.62	+0.44%	1,586,800
2026-06-04	35.80	37.95	35.57	37.45	+5.70%	1,910,800
2026-06-03	33.64	35.50	33.34	35.43	+5.10%	1,535,300
2026-06-02	34.32	34.66	32.41	33.71	-3.35%	2,917,400
2026-06-01	35.66	36.02	34.76	34.88	-3.16%	2,069,200
2026-05-29	36.39	36.61	35.51	36.02	-1.61%	1,670,000
2026-05-28	37.08	37.15	36.05	36.61	-1.35%	1,242,100
2026-05-27	37.78	38.08	36.87	37.11	-1.85%	2,282,400
2026-05-26	37.85	38.58	37.48	37.81	+0.75%	1,648,000
2026-05-22	37.25	37.71	37.20	37.53	+0.19%	1,061,800
2026-05-21	37.47	37.82	36.77	37.46	-0.35%	1,208,100
2026-05-20	37.32	38.41	37.01	37.59	+1.62%	2,661,400
2026-05-19	37.41	37.58	35.80	36.99	+1.23%	2,114,500
2026-05-18	36.92	37.37	36.30	36.54	-0.60%	1,114,200
2026-05-15	37.51	37.90	36.62	36.76	-2.83%	1,816,500
2026-05-14	38.55	38.69	37.75	37.83	-1.36%	1,278,300
2026-05-13	38.20	38.42	37.87	38.35	+0.18%	1,730,500
2026-05-12	38.63	38.90	37.85	38.28	-1.44%	1,759,700
2026-05-11	39.22	39.70	38.73	38.84	-1.67%	2,972,500
2026-05-08	39.78	40.05	39.01	39.50	-0.25%	2,480,100
2026-05-07	40.61	41.00	39.37	39.60	-2.49%	3,516,100
2026-05-06	39.74	40.81	39.14	40.61	+2.58%	2,823,700
2026-05-05	39.19	39.90	38.76	39.59	+1.56%	2,757,000
2026-05-04	38.97	39.78	38.19	38.98	+3.51%	4,510,000
2026-05-01	37.39	40.02	37.08	37.66	+2.39%	3,260,200
2026-04-30	35.97	39.33	34.93	36.78	+7.70%	6,855,400
2026-04-29	33.95	34.68	33.84	34.15	-0.81%	1,673,400
2026-04-28	34.34	34.75	34.00	34.43	+0.35%	1,735,300
2026-04-27	33.30	35.34	33.30	34.31	+3.25%	2,840,100
2026-04-24	33.07	33.28	32.76	33.23	+0.21%	824,200
2026-04-23	33.39	33.62	32.63	33.16	-0.69%	966,700
2026-04-22	32.48	33.70	32.34	33.39	+3.60%	1,584,600
2026-04-21	32.46	32.74	32.23	32.23	-0.59%	1,297,300
2026-04-20	32.51	33.20	32.02	32.42	-0.86%	894,400
2026-04-17	32.28	32.83	31.74	32.70	+3.78%	1,258,200
2026-04-16	32.32	32.80	31.23	31.51	-3.11%	1,254,300
2026-04-15	33.00	33.62	32.13	32.52	-1.36%	1,389,600
2026-04-14	31.73	32.97	31.66	32.97	+4.34%	1,274,300
2026-04-13	30.29	31.72	30.11	31.60	+3.47%	1,497,600
2026-04-10	32.70	32.76	30.44	30.54	-5.48%	2,347,800
2026-04-09	31.79	32.61	31.79	32.31	+1.16%	918,300
2026-04-08	31.37	32.08	31.17	31.94	+4.82%	1,777,800
2026-04-07	30.32	30.70	29.85	30.47	+0.16%	1,629,300
2026-04-06	30.22	30.78	29.76	30.42	-0.16%	1,082,900
2026-04-02	29.99	30.57	29.65	30.47	-0.59%	2,147,500
2026-04-01	30.81	31.25	30.35	30.65	+0.56%	1,470,500
2026-03-31	29.06	30.50	29.06	30.48	+5.91%	2,211,600
2026-03-30	29.14	29.29	28.66	28.78	-0.66%	2,282,500
2026-03-27	29.77	30.10	28.90	28.97	-3.27%	1,438,500
2026-03-26	30.06	30.79	29.80	29.95	-1.02%	2,112,400
2026-03-25	29.03	30.64	29.03	30.26	+5.11%	2,198,200
2026-03-24	29.15	29.23	27.68	28.79	-2.04%	4,222,100
2026-03-23	29.80	30.69	29.22	29.39	+0.31%	4,058,500
2026-03-20	30.45	30.65	28.63	29.30	-3.93%	6,782,200
2026-03-19	30.32	30.99	30.00	30.50	-0.10%	4,095,400
2026-03-18	31.26	31.92	30.41	30.53	-2.55%	4,612,900
2026-03-17	31.15	32.24	30.76	31.33	+1.16%	3,843,300
2026-03-16	31.47	32.18	30.59	30.97	-0.45%	2,841,000
2026-03-13	30.98	32.18	30.47	31.11	+0.81%	13,297,300
2026-03-12	30.00	31.50	29.40	30.86	-6.00%	6,980,700
2026-03-11	32.98	35.34	32.24	32.83	-1.53%	3,578,800
2026-03-10	32.56	34.11	30.87	33.34	+2.27%	4,399,505
2026-03-09	32.12	32.96	31.62	32.60	+1.02%	2,782,795
2026-03-06	31.52	32.35	31.23	32.27	+0.69%	2,023,400
2026-03-05	31.57	32.15	30.87	32.05	-0.34%	2,619,500
2026-03-04	30.41	32.39	30.33	32.16	+4.18%	2,297,700
2026-03-03	31.66	31.79	30.77	30.87	-3.47%	1,211,800
2026-03-02	32.30	32.91	31.53	31.98	-2.26%	1,469,900
2026-02-27	33.15	33.34	31.55	32.72	-2.94%	3,428,200
2026-02-26	34.51	35.38	32.38	33.71	+0.24%	2,992,600
2026-02-25	33.31	33.65	32.73	33.63	+1.72%	2,860,500
2026-02-24	33.20	33.32	32.74	33.06	+0.39%	1,056,600
2026-02-23	33.84	33.90	32.49	32.93	-2.83%	1,255,700
2026-02-20	34.61	34.94	33.85	33.89	-1.60%	1,511,200
2026-02-19	34.44	34.63	33.84	34.44	+0.23%	1,180,800
2026-02-18	34.80	35.57	34.02	34.36	-1.12%	2,571,800
2026-02-17	34.61	35.29	34.52	34.75	+0.49%	3,351,200
2026-02-13	33.70	34.81	33.70	34.58	+2.43%	1,498,400
2026-02-12	34.38	34.64	33.37	33.76	-0.94%	1,392,300
2026-02-11	34.18	34.48	33.46	34.08	+1.85%	1,427,400
2026-02-10	33.55	34.06	33.15	33.46	-1.18%	817,100
2026-02-09	34.31	34.47	33.50	33.86	-1.46%	1,160,300
2026-02-06	35.01	35.45	33.40	34.36	-0.26%	1,629,100
2026-02-05	34.68	35.58	33.49	34.45	+0.32%	1,211,100
2026-02-04	35.59	35.59	33.98	34.34	-3.13%	1,140,100
2026-02-03	35.56	35.56	34.54	35.45	+1.29%	1,358,700
2026-02-02	35.43	36.03	34.82	35.00	-1.07%	1,793,200
2026-01-30	34.63	35.43	34.31	35.38	+1.93%	2,009,900
2026-01-29	34.87	35.47	34.60	34.71	-0.63%	2,617,700
2026-01-28	34.67	35.06	34.30	34.93	+0.55%	1,776,200
2026-01-27	33.58	34.94	33.54	34.74	+3.45%	2,125,200
2026-01-26	33.60	34.32	33.49	33.58	+1.85%	1,356,900
2026-01-23	33.70	33.84	32.82	32.97	-1.70%	1,112,600
2026-01-22	32.95	34.05	32.81	33.54	+1.70%	1,267,600
2026-01-21	32.91	33.27	32.66	32.98	+0.09%	891,700
2026-01-20	32.47	33.34	31.70	32.95	+1.26%	2,000,000
2026-01-16	33.09	33.09	32.16	32.54	-1.05%	2,362,000
2026-01-15	33.60	33.67	32.72	32.88	-2.22%	1,729,000
2026-01-14	33.92	34.02	33.15	33.63	-1.09%	1,971,100
2026-01-13	34.00	34.37	33.63	34.00	-1.62%	1,972,400
2026-01-12	36.22	36.22	34.07	34.56	-2.48%	2,716,500
2026-01-09	35.52	35.82	33.76	35.44	-0.20%	2,553,200
2026-01-08	36.82	37.66	34.93	35.51	-1.06%	3,943,600
2026-01-07	36.78	36.81	35.57	35.89	-0.83%	2,112,600
2026-01-06	36.08	36.87	35.90	36.19	-0.17%	1,587,500
2026-01-05	35.36	36.30	34.53	36.25	+1.46%	2,008,900
2026-01-02	35.89	36.21	35.52	35.73	-0.42%	1,200,300
2025-12-31	35.70	36.13	35.70	35.88	+0.42%	910,000
2025-12-30	36.29	36.39	35.66	35.73	-1.71%	833,600
2025-12-29	36.08	36.52	35.98	36.35	+0.39%	1,327,700
2025-12-26	36.17	36.55	35.98	36.21	+0.14%	941,400
2025-12-24	36.28	36.41	35.91	36.16	-0.52%	805,700
2025-12-23	36.32	36.56	36.23	36.35	-0.27%	1,270,800
2025-12-22	35.22	36.62	35.21	36.45	+3.52%	2,821,500
2025-12-19	35.54	36.02	35.02	35.21	-0.93%	22,632,500
2025-12-18	36.00	36.18	35.30	35.54	-1.14%	2,043,300
2025-12-17	35.63	36.00	35.32	35.95	+1.61%	2,093,100
2025-12-16	35.09	35.56	34.91	35.38	+0.45%	4,479,600
2025-12-15	35.73	35.90	35.20	35.22	-0.96%	3,418,200
2025-12-12	36.30	36.55	35.54	35.56	-0.64%	3,979,800
2025-12-11	35.80	36.06	35.50	35.79	+0.96%	2,443,900
2025-12-10	36.01	36.56	35.40	35.45	-1.56%	2,675,800
2025-12-09	36.62	37.10	35.98	36.01	-1.61%	3,506,470
2025-12-08	37.72	38.00	36.42	36.60	+4.21%	8,299,063
2025-12-05	34.74	35.30	34.36	35.12	+1.50%	2,171,700
2025-12-04	33.81	34.77	33.50	34.60	+1.70%	982,700
2025-12-03	34.20	34.64	33.87	34.02	+0.06%	1,695,600
2025-12-02	34.00	34.32	33.52	34.00	+1.19%	1,180,500
2025-12-01	33.57	34.07	33.45	33.60	+0.00%	1,697,100
2025-11-28	33.15	34.03	33.00	33.60	+0.36%	719,100
2025-11-26	33.20	33.50	32.80	33.48	+1.15%	993,400
2025-11-25	33.34	33.64	32.54	33.10	+0.36%	1,569,200
2025-11-24	32.75	33.62	32.31	32.98	+0.70%	2,075,300
2025-11-21	31.57	33.00	31.23	32.75	+3.08%	2,234,100
2025-11-20	33.00	33.30	31.64	31.77	-2.55%	1,431,000
2025-11-19	32.13	32.70	31.56	32.60	+1.05%	1,566,600
2025-11-18	31.49	32.38	31.21	32.26	+2.80%	2,168,800
2025-11-17	30.49	31.44	30.08	31.38	+2.92%	1,756,000
2025-11-14	29.87	30.86	29.39	30.49	+2.21%	1,795,500
2025-11-13	29.97	30.74	29.45	29.83	-0.90%	1,916,700
2025-11-12	31.07	31.30	29.96	30.10	-3.12%	1,983,400
2025-11-11	30.75	31.15	30.36	31.07	+0.62%	2,064,900
2025-11-10	31.32	31.35	30.64	30.88	-1.47%	1,630,100
2025-11-07	31.97	31.97	30.40	31.34	-1.66%	1,857,400
2025-11-06	32.29	32.42	31.27	31.87	-0.56%	1,414,600
2025-11-05	32.02	32.34	30.00	32.05	+0.16%	2,391,300
2025-11-04	30.71	32.14	30.60	32.00	+2.56%	2,902,700
2025-11-03	30.00	31.63	29.55	31.20	+6.23%	5,196,200
2025-10-31	29.68	30.26	28.76	29.37	+0.82%	3,592,000
2025-10-30	30.00	30.55	28.00	29.13	+15.41%	10,663,300
2025-10-29	24.74	25.33	24.74	25.24	+1.32%	2,562,000
2025-10-28	24.72	25.23	24.28	24.91	+0.52%	1,462,700
2025-10-27	25.21	25.34	24.66	24.78	-1.39%	1,061,700
2025-10-24	25.35	25.47	25.04	25.13	-0.59%	800,700
2025-10-23	25.05	25.36	24.72	25.28	+1.53%	940,700
2025-10-22	24.07	24.91	24.03	24.90	+3.36%	1,303,000
2025-10-21	24.25	24.56	23.99	24.09	-0.82%	2,550,500
2025-10-20	24.60	24.65	23.72	24.29	-0.78%	1,131,600

最近250个交易日，最新在前。

月度季节性回报

历史最强月份：10月（+25.19%）。最弱月份：2月（-13.87%）。基于2年每日数据（2025–2026）。

1月-2.89%
2月-13.87%
3月-2.45%
4月+21.35%
5月+3.49%
6月+17.97%
7月+18.60%
8月+4.41%
9月+0.87%
10月+25.19%
11月+7.69%
12月+6.79%

FAQ · 基于当前价格数据 · 截至 2026-10-16

快速解答

Indivior PLC Ordinary Shares（INDV）最新收盘价是多少？

2026-10-16 收于 32.45，来自Closelook数据湖的每日价格记录。

INDV 的52周最高价和最低价是多少？

过去52周最高 42.81、最低 23.72（截至 2026-10-16）。

Indivior PLC Ordinary Shares 历史上最强和最弱的月份是哪个？

历史上，INDV 最强的日历月份是10月（平均 +25.19%），最弱的是2月（平均 -13.87%），基于2年每日数据（2025–2026）。

该季节性覆盖多少年？

2年（2025–2026），由Closelook数据湖中的449根日线计算。