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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
September 11, 2025	2,403.03	2,437.75	2,437.75	2,449	2,403.03	1,356
September 10, 2025	2,439	2,427.25	2,415.77	2,439	2,427.25	2,756
September 09, 2025	2,430	2,428.5	2,417.01	2,430.26	2,417	5,721
September 08, 2025	2,442.5	2,425.75	2,414.27	2,442.5	2,413.58	6,398
September 05, 2025	2,439.89	2,417.75	2,417.75	2,453.5	2,415.24	3,597
September 04, 2025	2,411.5	2,426.25	2,426.25	2,427.58	2,411.5	1,170
September 03, 2025	2,415.5	2,410.75	2,410.75	2,426.15	2,384.2	6,369
September 02, 2025	2,420.5	2,411.75	2,411.75	2,423.91	2,410.13	8,623
September 01, 2025	2,429.5	2,410	2,410	2,445.5	2,385.5	23,999
August 29, 2025	2,432.5	2,413	2,413	2,437	2,395	11,926
August 28, 2025	2,432.5	2,414.75	2,414.75	2,436	2,408.5	17,715
August 27, 2025	2,409	2,415.75	2,415.75	2,424	2,400.5	11,154
August 26, 2025	2,426	2,412	2,412	2,434	2,402	6,995
August 22, 2025	2,391	2,434.75	2,434.75	2,434.75	2,391	2,835
August 21, 2025	2,413.5	2,409.25	2,409.25	2,414	2,382.5	16,711
August 20, 2025	2,401.5	2,405	2,405	2,411.5	2,381	11,206
August 19, 2025	2,397.5	2,399.75	2,399.75	2,409	2,388	10,152
August 18, 2025	2,381	2,391.25	2,391.25	2,401.82	2,381	16,694
August 15, 2025	2,422.5	2,388.5	2,388.5	2,422.5	2,383.07	5,727
August 14, 2025	2,359.5	2,383	2,383	2,405.5	2,359.5	3,472
August 13, 2025	2,392.5	2,384.25	2,384.25	2,392.5	2,375.5	2,730
August 12, 2025	2,379	2,376	2,376	2,383	2,359.38	4,254
August 11, 2025	2,365	2,369.75	2,369.75	2,380.5	2,360.5	7,040
August 08, 2025	2,375.5	2,366.75	2,366.75	2,377	2,351	15,527
August 07, 2025	2,377.5	2,355.75	2,355.75	2,386	2,355.75	343
August 06, 2025	2,381.5	2,366.75	2,366.75	2,383.5	2,352.5	5,728
August 05, 2025	2,394.5	2,359.75	2,359.75	2,394.5	2,355.5	12,475
August 04, 2025	2,368.5	2,359.25	2,359.25	2,368.5	2,344.8	3,951
August 01, 2025	2,374.5	2,331.75	2,331.75	2,374.5	2,331.75	5,169
July 31, 2025	2,400	2,374.75	2,374.75	2,400	2,359	407
July 30, 2025	2,385	2,375.25	2,375.25	2,393.5	2,374.5	3,526
July 29, 2025	2,380.5	2,375.25	2,375.25	2,390	2,359.5	369
July 28, 2025	2,374.5	2,370.75	2,370.75	2,391.5	2,364	2,942
July 25, 2025	2,352.5	2,368.5	2,368.5	2,380.5	2,350	615
July 24, 2025	2,379	2,371.75	2,371.75	2,380.43	2,365.57	765
July 23, 2025	2,362.5	2,357.75	2,357.75	2,365.12	2,356.66	4,247
July 22, 2025	2,330	2,339.75	2,339.75	2,346.43	2,327.5	497
July 21, 2025	2,344.17	2,341.5	2,341.5	2,351.5	2,337	731
July 18, 2025	2,355.5	2,336.75	2,336.75	2,355.5	2,336.75	2,133
July 17, 2025	2,338	2,335.5	2,335.5	2,340	2,323.5	2,341
July 16, 2025	2,303.5	2,315.5	2,315.5	2,337	2,303.5	889
July 15, 2025	2,364	2,336.5	2,336.5	2,364	2,329.5	1,747
July 14, 2025	2,308.9	2,339.5	2,339.5	2,340.5	2,308.9	1,605
July 11, 2025	2,327.5	2,330.25	2,330.25	2,343.5	2,321.58	1,493
July 10, 2025	2,331	2,335.75	2,335.75	2,341.5	2,313.5	2,463
July 09, 2025	2,287.5	2,316.5	2,316.5	2,327	2,287.5	2,767
July 08, 2025	2,315	2,317.25	2,317.25	2,324	2,301	3,365
July 07, 2025	2,320.5	2,305	2,305	2,320.5	2,305	1,504
July 04, 2025	2,320.5	2,310.25	2,310.25	2,320.5	2,297	14,846

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