Invesco FTSE RAFI US 1000 UCITS ETF - PSRF.L - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
December 24, 2025	2,865	2,842	2,842	2,865	2,842	696
December 23, 2025	2,848.61	2,845.5	2,845.5	2,850.32	2,837.46	2,477
December 22, 2025	2,864.55	2,852	2,852	2,864.55	2,841	16,414
December 19, 2025	2,830.32	2,856	2,856	2,857	2,830.32	21,265
December 18, 2025	2,861	2,856	2,856	2,861	2,832.72	8,379
December 17, 2025	2,869.16	2,835.5	2,835.5	2,869.52	2,829.28	6,252
December 16, 2025	2,871	2,834.5	2,834.5	2,871	2,834.5	2,308
December 15, 2025	2,905.83	2,867	2,867	2,905.83	2,863.53	15,548
December 12, 2025	2,911	2,870	2,870	2,911	2,870	5,586
December 11, 2025	2,850.63	2,866	2,866	2,868	2,846	3,502
December 10, 2025	2,854	2,862	2,851.87	2,862	2,843	10,590
December 09, 2025	2,866	2,864	2,853.86	2,869.7	2,848.97	7,350
December 08, 2025	2,871	2,859.5	2,849.38	2,872	2,857.95	5,211
December 05, 2025	2,863.45	2,873	2,873	2,877	2,856	12,447
December 04, 2025	2,866	2,850	2,850	2,866	2,849.4	8,832
December 03, 2025	2,862.83	2,852	2,852	2,872	2,849.5	20,227
December 02, 2025	2,873	2,865	2,865	2,884	2,865	12,709
December 01, 2025	2,880	2,885	2,885	2,885	2,861.3	5,945
November 28, 2025	2,912	2,885	2,885	2,912	2,868.6	12,134
November 27, 2025	2,879	2,857	2,857	2,879	2,857	7,103
November 26, 2025	2,876	2,867	2,867	2,876	2,854	7,098
November 25, 2025	2,839	2,841	2,841	2,846	2,822.72	9,868
November 24, 2025	2,829	2,836	2,836	2,846	2,814.45	17,057
November 21, 2025	2,783	2,797	2,797	2,797	2,776.2	11,638
November 20, 2025	2,821.25	2,815	2,815	2,834	2,815	2,219
November 19, 2025	2,806	2,806.5	2,806.5	2,817.56	2,797	7,072
November 18, 2025	2,785	2,792	2,792	2,799.72	2,779.58	5,649
November 17, 2025	2,836.5	2,820	2,820	2,840.68	2,817.76	22,334
November 14, 2025	2,845	2,833	2,833	2,845.68	2,818.35	12,791
November 13, 2025	2,883	2,848	2,848	2,883	2,848	8,663
November 12, 2025	2,880	2,876	2,876	2,892	2,862.62	8,179
November 11, 2025	2,871	2,850	2,850	2,871	2,840.64	5,521
November 10, 2025	2,832.87	2,822	2,822	2,893	2,822	6,457
November 07, 2025	2,830.68	2,796	2,796	2,830.68	2,793.9	9,614
November 06, 2025	2,837.3	2,825	2,825	2,848.72	2,821.28	12,510
November 05, 2025	2,837	2,840	2,840	2,848.51	2,831.52	12,448
November 04, 2025	2,819	2,838	2,838	2,843	2,809.36	28,171
November 03, 2025	3,713.27	3,713.27	3,713.27	3,713.27	3,713.27	17,739
October 31, 2025	2,838	2,831.5	2,831.5	2,846	2,821	11,970
October 30, 2025	2,831	2,846.5	2,846.5	2,847.7	2,825.43	13,448
October 29, 2025	2,839	2,838	2,838	2,848	2,834.85	10,175
October 28, 2025	2,820	2,833.5	2,833.5	2,842.84	2,817	14,428
October 27, 2025	2,835	2,821	2,821	2,835	2,819.31	8,074
October 24, 2025	2,806.55	2,823	2,823	2,823	2,798.72	18,355
October 23, 2025	2,774.73	2,787	2,787	2,791	2,774	23,750
October 22, 2025	2,789.99	2,774	2,774	2,796.79	2,774	7,791
October 21, 2025	2,764	2,779	2,779	2,785	2,764	5,107
October 20, 2025	2,751.65	2,758.5	2,758.5	2,764	2,742.05	11,628
October 17, 2025	2,677.36	2,730.5	2,730.5	2,732.5	2,677.36	10,299
October 16, 2025	2,748.64	2,747.5	2,747.5	2,759.72	2,747.5	22,418
October 15, 2025	2,751.51	2,763.5	2,763.5	2,784.76	2,751.51	8,277
October 14, 2025	2,735.99	2,749.5	2,749.5	2,750	2,724.27	6,191
October 13, 2025	2,731.35	2,739	2,739	2,739	2,721.2	3,339
October 10, 2025	2,773.9	2,732	2,732	2,788.75	2,732	11,091
October 09, 2025	2,777.2	2,768	2,768	2,783.76	2,765.9	5,189
October 08, 2025	2,772	2,771.5	2,771.5	2,774	2,758.24	2,220
October 07, 2025	2,767.34	2,759	2,759	2,777.24	2,758	5,585
October 06, 2025	2,739	2,766.5	2,766.5	2,782.75	2,739	8,412
October 03, 2025	2,772	2,763.5	2,763.5	2,772	2,756.8	50,009
October 02, 2025	2,746.79	2,754	2,754	2,757.84	2,744	7,076

Invesco FTSE RAFI US 1000 UCITS ETF (PSRF.L) LSE