Invesco FTSE RAFI All World 3000 UCITS ETF - PSRW.L - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
December 04, 2025	2,615.43	2,598.5	2,598.5	2,625	2,590	10,492
December 03, 2025	2,608	2,591.5	2,591.5	2,616	2,591	6,086
December 02, 2025	2,613	2,606	2,606	2,619.04	2,601	16,751
December 01, 2025	2,611	2,609	2,609	2,622	2,587	16,754
November 28, 2025	2,515	2,608	2,608	2,625	2,502.65	14,828
November 27, 2025	2,603	2,591.5	2,591.5	2,607	2,585	2,232
November 26, 2025	2,614	2,603.5	2,603.5	2,614	2,587.92	28,424
November 25, 2025	2,559	2,575	2,575	2,581	2,555	18,402
November 24, 2025	2,576	2,568.5	2,568.5	2,576	2,551.55	48,171
November 21, 2025	2,534	2,549	2,549	2,549	2,526.7	3,707
November 20, 2025	2,583	2,564	2,564	2,583	2,559	35,787
November 19, 2025	2,517.05	2,550	2,550	2,574	2,514	13,521
November 18, 2025	2,553.93	2,544.5	2,544.5	2,555	2,528	12,571
November 17, 2025	2,621	2,572.5	2,572.5	2,621	2,572	8,776
November 14, 2025	2,619.94	2,600	2,600	2,620	2,566	14,423
November 13, 2025	2,643.77	2,605.5	2,605.5	2,647	2,605.5	6,170
November 12, 2025	2,649.85	2,630.5	2,630.5	2,650	2,614.63	31,277
November 11, 2025	2,620	2,605	2,605	2,624	2,590	4,007
November 10, 2025	2,603	2,586	2,586	2,603	2,580	19,291
November 07, 2025	2,597	2,544.5	2,544.5	2,597	2,540	7,013
November 06, 2025	2,603	2,567.5	2,567.5	2,603	2,567.5	7,903
November 05, 2025	2,579	2,584	2,584	2,598	2,568.03	11,347
November 04, 2025	2,581	2,583	2,583	2,583	2,531	8,506
November 03, 2025	2,566.29	2,570.5	2,570.5	2,593	2,566.29	6,163
October 31, 2025	2,611	2,576	2,576	2,611	2,573	19,562
October 30, 2025	2,592	2,587	2,587	2,603	2,559	3,648
October 29, 2025	2,563	2,586	2,586	2,600	2,563	2,918
October 28, 2025	2,547	2,574.5	2,574.5	2,581	2,547	12,300
October 27, 2025	2,555.81	2,561.5	2,561.5	2,589	2,550	5,572
October 24, 2025	2,554.48	2,558	2,558	2,559	2,538.2	4,965
October 23, 2025	2,529	2,532	2,532	2,536.8	2,515	3,686
October 22, 2025	2,540	2,515.5	2,515.5	2,550	2,515.5	5,596
October 21, 2025	2,526	2,517	2,517	2,526	2,508	5,944
October 20, 2025	2,506	2,512	2,512	2,518.38	2,491	3,036
October 17, 2025	2,465	2,477.5	2,477.5	2,493.88	2,446.5	15,343
October 16, 2025	2,514	2,497.25	2,497.25	2,514	2,489	1,824
October 15, 2025	2,513	2,500.25	2,500.25	2,516.91	2,499.71	1,680
October 14, 2025	2,486.21	2,485.75	2,485.75	2,489.58	2,436	12,800
October 13, 2025	2,456.28	2,477	2,477	2,499	2,456.28	3,457
October 10, 2025	2,516	2,462.5	2,462.5	2,517	2,459.4	30,737
October 09, 2025	2,491.35	2,512	2,512	2,523	2,491.35	3,856
October 08, 2025	2,511.17	2,506.25	2,506.25	2,518	2,479	6,379
October 07, 2025	2,511	2,495.75	2,495.75	2,517	2,495.75	5,877
October 06, 2025	2,512.19	2,505.75	2,505.75	2,519	2,494	8,312
October 03, 2025	2,505.35	2,501.75	2,501.75	2,517	2,491.5	7,413
October 02, 2025	2,479	2,490.25	2,490.25	2,496.42	2,478.5	6,155
October 01, 2025	2,478.5	2,477.5	2,477.5	2,479	2,465	2,995
September 30, 2025	2,478.5	2,466.5	2,466.5	2,478.5	2,465.1	5,466
September 29, 2025	2,479	2,474.25	2,474.25	2,479	2,474.25	6,851
September 26, 2025	2,485.5	2,472.75	2,472.75	2,485.5	2,465.58	1,957
September 25, 2025	2,468	2,467.25	2,467.25	2,476.42	2,459.34	1,323
September 24, 2025	2,488	2,468.25	2,468.25	2,489.5	2,452	46,603
September 23, 2025	2,461	2,466.75	2,466.75	2,472.92	2,449.13	9,873
September 22, 2025	2,449.5	2,453	2,453	2,457.4	2,444.9	6,214
September 19, 2025	2,461	2,450.25	2,450.25	2,471	2,450.25	239,787
September 18, 2025	2,434.63	2,448.5	2,448.5	2,461.5	2,434.63	1,423
September 17, 2025	2,423	2,431.25	2,431.25	2,437	2,417	3,188
September 16, 2025	2,446.5	2,422.75	2,422.75	2,446.5	2,422.75	1,015
September 15, 2025	2,418	2,437.5	2,437.5	2,445.43	2,418	9,078
September 12, 2025	2,460.92	2,437	2,437	2,468.5	2,437	4,121

Invesco FTSE RAFI All World 3000 UCITS ETF (PSRW.L) LSE