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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
January 15, 2026	2,716	2,730	2,730	2,730	2,702.78	7,149
January 14, 2026	2,694.8	2,695	2,695	2,700	2,673	2,851
January 13, 2026	2,698	2,687	2,687	2,698	2,660	8,904
January 12, 2026	2,685	2,681.5	2,681.5	2,701	2,646	12,988
January 09, 2026	2,683.93	2,685.5	2,685.5	2,692.93	2,657	4,148
January 08, 2026	2,663.46	2,661	2,661	2,672	2,626	52,176
January 07, 2026	2,675	2,661	2,661	2,695	2,634	29,265
January 06, 2026	2,657	2,656.5	2,656.5	2,662	2,643	16,194
January 05, 2026	2,665.5	2,641.5	2,641.5	2,672	2,617	15,731
January 02, 2026	2,653	2,618.5	2,618.5	2,653	2,612.09	2,616
December 31, 2025	2,633	2,615	2,615	2,633	2,606.15	389
December 30, 2025	2,612	2,619	2,619	2,621.91	2,576	6,475
December 29, 2025	2,621	2,599.5	2,599.5	2,639	2,596	3,769
December 24, 2025	2,602.81	2,592	2,592	2,625	2,570	1,056
December 23, 2025	2,605	2,596.5	2,596.5	2,609	2,579	9,871
December 22, 2025	2,627.25	2,590	2,590	2,627.25	2,577	5,930
December 19, 2025	2,580	2,597	2,597	2,607	2,580	6,897
December 18, 2025	2,591	2,591	2,591	2,596	2,576	21,043
December 17, 2025	2,612.86	2,581	2,581	2,612.86	2,580.17	54,468
December 16, 2025	2,585	2,581.5	2,581.5	2,608	2,581.5	7,085
December 15, 2025	2,608.82	2,612.5	2,612.5	2,624	2,604	11,381
December 12, 2025	2,641	2,605	2,605	2,641	2,605	1,816
December 11, 2025	2,591.68	2,605.5	2,605.5	2,630	2,590	8,501
December 10, 2025	2,620	2,604	2,593.06	2,620	2,593.17	7,746
December 09, 2025	2,610	2,605.5	2,594.55	2,624	2,590	2,856
December 08, 2025	2,626	2,600	2,589.08	2,626	2,586	8,352
December 05, 2025	2,624	2,609	2,609	2,624	2,600	13,058
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

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