Invesco FTSE RAFI Europe UCITS ETF (PSRE.L) LSE
1,302.00
-1.6(-0.12%)
Currency In GBp
- General
- Statistics
- Historical Data
- Profile
- Financials
1,302.00
-1.6(-0.12%)
Currency In GBp
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| March 13, 2026 | 1,298.6 | 1,302 | 1,302 | 1,310.8 | 1,292.8 | 404 |
| March 12, 2026 | 1,309.2 | 1,303.6 | 1,303.6 | 1,309.2 | 1,293.8 | 2,780 |
| March 11, 2026 | 1,311.6 | 1,314.8 | 1,314.8 | 1,314.8 | 1,308.8 | 1,078 |
| March 10, 2026 | 1,317.99 | 1,320.3 | 1,320.3 | 1,326.8 | 1,317.99 | 9,495 |
| March 09, 2026 | 1,271.2 | 1,294.3 | 1,294.3 | 1,298 | 1,271.2 | 2,866 |
| March 06, 2026 | 1,328.8 | 1,301.9 | 1,301.9 | 1,328.8 | 1,294.4 | 2,096 |
| March 05, 2026 | 1,333.2 | 1,319.2 | 1,319.2 | 1,344.88 | 1,319.2 | 1,144 |
| March 04, 2026 | 1,330 | 1,339.1 | 1,339.1 | 1,344.6 | 1,323.8 | 5,741 |
| March 03, 2026 | 1,358.8 | 1,323.3 | 1,323.3 | 1,358.8 | 1,317.6 | 561 |
| March 02, 2026 | 1,384.2 | 1,372.1 | 1,372.1 | 1,384.2 | 1,369.96 | 4,665 |
| February 27, 2026 | 1,399.81 | 1,398.6 | 1,398.6 | 1,402.6 | 1,392.4 | 4,428 |
| February 26, 2026 | 1,390.4 | 1,391.8 | 1,391.8 | 1,391.8 | 1,386.4 | 3,925 |
| February 25, 2026 | 1,379.8 | 1,389.5 | 1,389.5 | 1,389.5 | 1,351.4 | 64 |
| February 24, 2026 | 1,379.6 | 1,377.5 | 1,377.5 | 1,382.2 | 1,376.67 | 112 |
| February 23, 2026 | 1,380.8 | 1,376.6 | 1,376.6 | 1,385.8 | 1,376.6 | 3,917 |
| February 20, 2026 | 1,377.6 | 1,377.3 | 0 | 1,381.6 | 1,369.8 | 4,914 |
| February 19, 2026 | 1,375.8 | 1,370.5 | 0 | 1,375.8 | 1,365.4 | 5,872 |
| February 18, 2026 | 1,371.15 | 1,372.8 | 0 | 1,379 | 1,368.6 | 10,201 |
| February 17, 2026 | 1,353.6 | 1,361.1 | 0 | 1,363.8 | 1,353.6 | 8,134 |
| February 16, 2026 | 1,347.4 | 1,347.2 | 0 | 1,349.54 | 1,345.25 | 4,259 |
| February 13, 2026 | 1,344.4 | 1,345.2 | 0 | 1,350.2 | 1,340.2 | 17,082 |
| February 12, 2026 | 1,367.8 | 1,346.2 | 0 | 1,367.8 | 1,346.2 | 4,822 |
| February 11, 2026 | 1,356.4 | 1,362.4 | 0 | 1,362.4 | 1,352.35 | 7,376 |
| February 10, 2026 | 1,356 | 1,353.7 | 0 | 1,359.2 | 1,353.7 | 6,542 |
| February 09, 2026 | 1,352.6 | 1,351 | 0 | 1,357.2 | 1,345 | 1,767 |
| February 06, 2026 | 1,330.6 | 1,342.9 | 0 | 1,342.9 | 1,330.6 | 313 |
| February 05, 2026 | 1,346 | 1,341.6 | 0 | 1,346 | 1,336.8 | 1,603 |
| February 04, 2026 | 1,343.2 | 1,348.1 | 0 | 1,353.4 | 1,340.8 | 703 |
| February 03, 2026 | 1,348.8 | 1,335.6 | 0 | 1,348.8 | 1,330 | 2,246 |
| February 02, 2026 | 1,353.8 | 1,330.6 | 0 | 1,353.8 | 1,311.4 | 4,329 |
| January 30, 2026 | 1,308.4 | 1,317.4 | 0 | 1,323.2 | 1,308.4 | 3,166 |
| January 29, 2026 | 1,320 | 1,310.6 | 0 | 1,323.8 | 1,310.2 | 9,038 |
| January 28, 2026 | 1,325.4 | 1,307.4 | 0 | 1,325.4 | 1,307.4 | 2,396 |
| January 27, 2026 | 1,307.4 | 1,319.7 | 0 | 1,319.7 | 1,307.4 | 170 |
| January 26, 2026 | 1,307.53 | 1,306.2 | 0 | 1,312.4 | 1,300.8 | 833 |
| January 23, 2026 | 1,308.8 | 1,299.3 | 0 | 1,308.8 | 1,297.4 | 24,981 |
| January 22, 2026 | 1,315 | 1,307.6 | 0 | 1,315 | 1,307.6 | 789 |
| January 21, 2026 | 1,296.2 | 1,296.5 | 0 | 1,299.4 | 1,288.2 | 499 |
| January 20, 2026 | 1,303 | 1,293.1 | 0 | 1,303 | 1,286.2 | 9,011 |
| January 19, 2026 | 1,301.6 | 1,297.6 | 0 | 1,305.2 | 1,292.6 | 3,971 |
| January 16, 2026 | 1,310 | 1,307.9 | 0 | 1,311.4 | 1,302 | 4,037 |
| January 15, 2026 | 1,310.6 | 1,313.4 | 0 | 1,314.4 | 1,309 | 34,878 |
| January 14, 2026 | 1,297.4 | 1,307.6 | 0 | 1,307.6 | 1,297.4 | 409 |
| January 13, 2026 | 1,305.2 | 1,299.8 | 0 | 1,305.2 | 1,296.4 | 19,530 |
| January 12, 2026 | 1,302.4 | 1,300.5 | 0 | 1,302.4 | 1,297.12 | 16,301 |
| January 09, 2026 | 1,299 | 1,299.5 | 0 | 1,299.5 | 1,295.2 | 6,177 |
| January 08, 2026 | 1,292.6 | 1,290.3 | 0 | 1,293 | 1,288 | 2,913 |
| January 07, 2026 | 1,297.04 | 1,288.4 | 0 | 1,297.04 | 1,288.4 | 5,129 |
| January 06, 2026 | 1,298.4 | 1,294.8 | 0 | 1,298.4 | 1,292.4 | 19,920 |
| January 05, 2026 | 1,292.6 | 1,290.3 | 0 | 1,300.2 | 1,285.8 | 7,298 |
| January 02, 2026 | 1,294.6 | 1,293.2 | 0 | 1,299.6 | 1,283.2 | 4,300 |
| December 31, 2025 | 1,287.15 | 1,276.4 | 0 | 1,287.2 | 1,276.4 | 983 |
| December 30, 2025 | 1,277 | 1,289.3 | 0 | 1,289.3 | 1,276 | 1,024 |
| December 29, 2025 | 1,266 | 1,274.1 | 0 | 1,295 | 1,266 | 995 |
| December 24, 2025 | 1,274.2 | 1,274.6 | 0 | 1,282.2 | 1,268.6 | 343 |
| December 23, 2025 | 1,272.98 | 1,274.7 | 0 | 1,275.8 | 1,266.6 | 3,679 |
| December 22, 2025 | 1,276.2 | 1,275.2 | 0 | 1,279.4 | 1,267.8 | 1,609 |
| December 19, 2025 | 1,273.2 | 1,271.6 | 0 | 1,276.57 | 1,269 | 10,352 |
| December 18, 2025 | 1,266.2 | 1,271.2 | 0 | 1,271.2 | 1,261.4 | 13,215 |
| December 17, 2025 | 1,270.2 | 1,263 | 0 | 1,270.2 | 1,263 | 834 |