Invesco FTSE RAFI Europe UCITS ETF - PSRE.L - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
January 14, 2026	1,297.4	1,307.6	1,307.6	1,307.6	1,297.4	409
January 13, 2026	1,305.2	1,299.8	1,299.8	1,305.2	1,296.4	19,530
January 12, 2026	1,302.4	1,300.5	1,300.5	1,302.4	1,297.12	16,301
January 09, 2026	1,299	1,299.5	1,299.5	1,299.5	1,295.2	6,177
January 08, 2026	1,292.6	1,290.3	1,290.3	1,293	1,288	2,913
January 07, 2026	1,297.04	1,288.4	1,288.4	1,297.04	1,288.4	5,129
January 06, 2026	1,298.4	1,294.8	1,294.8	1,298.4	1,292.4	19,920
January 05, 2026	1,292.6	1,290.3	1,290.3	1,300.2	1,285.8	7,298
January 02, 2026	1,294.6	1,293.2	1,293.2	1,299.6	1,283.2	4,300
December 31, 2025	1,287.15	1,276.4	1,276.4	1,287.2	1,276.4	983
December 30, 2025	1,277	1,289.3	1,289.3	1,289.3	1,276	1,024
December 29, 2025	1,266	1,274.1	1,274.1	1,295	1,266	995
December 24, 2025	1,274.2	1,274.6	1,274.6	1,282.2	1,268.6	343
December 23, 2025	1,272.98	1,274.7	1,274.7	1,275.8	1,266.6	3,679
December 22, 2025	1,276.2	1,275.2	1,275.2	1,279.4	1,267.8	1,609
December 19, 2025	1,269	1,271.6	1,271.6	1,276.57	1,269	10,352
December 18, 2025	1,266.2	1,271.2	1,271.2	1,271.2	1,261.4	13,215
December 17, 2025	1,270.2	1,263	1,263	1,270.2	1,263	834
December 16, 2025	1,271	1,256.6	1,256.6	1,271	1,256.6	4,257
December 15, 2025	1,266.2	1,267.2	1,267.2	1,267.2	1,260	1,797
December 12, 2025	1,270.2	1,258.8	1,258.8	1,270.2	1,258.8	13,481
December 11, 2025	1,253.4	1,259	1,259	1,259	1,249.8	3,212
December 10, 2025	1,253.6	1,253.1	1,248.24	1,254.6	1,250.8	916
December 09, 2025	1,256.8	1,254.1	1,254.1	1,256.8	1,250.6	9,665
December 08, 2025	1,256.4	1,251.5	1,251.5	1,257.4	1,251.5	2,507
December 05, 2025	1,257.8	1,249.8	1,249.8	1,258	1,249.8	1,936
December 04, 2025	1,256.4	1,254.7	1,254.7	1,256.4	1,251.45	13,080
December 03, 2025	1,260.6	1,247.6	1,247.6	1,260.6	1,247.6	10,931
December 02, 2025	1,257.2	1,256.5	1,256.5	1,261.2	1,252	903
December 01, 2025	1,253.2	1,252.7	1,252.7	1,253.6	1,248	4,658
November 28, 2025	1,250	1,245.6	1,245.6	1,250.6	1,245.6	571
November 27, 2025	1,247.8	1,245.1	1,245.1	1,247.8	1,244.4	1,796
November 26, 2025	1,243.4	1,242	1,242	1,243.4	1,241.4	73
November 25, 2025	1,221.6	1,230.2	1,230.2	1,232.95	1,221.6	1,166
November 24, 2025	1,247.6	1,221	1,221	1,247.6	1,221	3,833
November 21, 2025	1,229.2	1,218.9	1,218.9	1,229.2	1,214.2	1,911
November 20, 2025	1,227.87	1,224.5	1,224.5	1,231.8	1,221.2	21,330
November 19, 2025	1,226.6	1,218.4	1,218.4	1,226.88	1,218.4	1,614
November 18, 2025	1,222.2	1,219.7	1,217.8	1,228.4	1,217.8	1,464
November 17, 2025	1,268.8	1,241.6	1,241.6	1,268.8	1,241.16	1,216
November 14, 2025	1,264.4	1,251.8	1,251.8	1,264.4	1,246.8	12,047
November 13, 2025	1,274.8	1,266.3	1,266.3	1,277	1,266.3	10,334
November 12, 2025	1,266.8	1,270.2	1,270.2	1,272.2	1,260.2	4,609
November 11, 2025	1,251.2	1,255.9	1,255.9	1,255.9	1,240.8	2,399
November 10, 2025	1,230	1,237.2	1,237.2	1,238.6	1,230	109,238
November 07, 2025	1,230.4	1,221.6	1,221.6	1,230.4	1,220.8	34,679
November 06, 2025	1,252.6	1,223.8	1,223.8	1,252.6	1,223.8	156
November 05, 2025	1,225	1,232.1	1,232.1	1,233.4	1,224.4	126
November 04, 2025	1,218.4	1,221.9	1,221.9	1,222.8	1,207.6	115,649
November 03, 2025	1,223	1,224.5	1,224.5	1,232.6	1,223	2,652
October 31, 2025	1,229	1,225.7	1,225.7	1,234.4	1,225.7	10,828
October 30, 2025	1,231.8	1,233.4	1,233.4	1,255.8	1,231.8	3,067
October 29, 2025	1,236.2	1,239.1	1,239.1	1,240.6	1,236.2	34,462
October 28, 2025	1,218.6	1,230.8	1,230.8	1,230.8	1,218.6	229
October 27, 2025	1,223.4	1,223.6	1,223.6	1,224.6	1,221.6	6,710
October 24, 2025	1,216.36	1,222	1,222	1,222.2	1,212.8	4,925
October 23, 2025	1,211	1,216.6	1,216.6	1,216.6	1,209.8	3,083
October 22, 2025	1,205.6	1,206.5	1,206.5	1,208.6	1,205.2	117
October 21, 2025	1,210.6	1,200.4	1,200.4	1,210.6	1,200.4	42
October 20, 2025	1,201.4	1,204.5	1,204.5	1,206	1,199.4	3,353

Invesco FTSE RAFI Europe UCITS ETF (PSRE.L) LSE