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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	2,839.8	2,820	2,820	2,849.6	2,805	5,440
February 19, 2026	2,828.18	2,814	2,814	2,849	2,803	10,098
February 18, 2026	2,814	2,813	2,813	2,821	2,791	18,467
February 17, 2026	2,796.46	2,795	2,795	2,803	2,778	12,291
February 16, 2026	2,791.47	2,777.5	2,777.5	2,800	2,774	21,644
February 13, 2026	2,782	2,783.5	2,783.5	2,797	2,759.17	5,063
February 12, 2026	2,826	2,781.5	2,781.5	2,826	2,781.5	17,127
February 11, 2026	2,799	2,789	2,789	2,875	2,775.4	44,126
February 10, 2026	2,770	2,782.5	2,782.5	2,792.92	2,770	17,451
February 09, 2026	2,804	2,776.5	2,776.5	2,804	2,763.6	14,693
February 06, 2026	2,734	2,761.5	2,761.5	2,771	2,714	32,973
February 05, 2026	2,760.9	2,740	2,740	2,772	2,714	13,785
February 04, 2026	2,731	2,742.5	2,742.5	2,754.87	2,713	13,393
February 03, 2026	2,722	2,723.5	2,723.5	2,733	2,715	9,368
February 02, 2026	2,659	2,708	2,708	2,711	2,654	9,146
January 30, 2026	2,661	2,682.5	2,682.5	2,693.92	2,661	38,476
January 29, 2026	2,710	2,677	2,677	2,710	2,677	17,524
January 28, 2026	2,725	2,681.5	2,681.5	2,725	2,678	9,509
January 27, 2026	2,674.31	2,685.5	2,685.5	2,717	2,673	31,342
January 26, 2026	2,683.35	2,678	2,678	2,699	2,670	4,763
January 23, 2026	2,714	2,684	2,684	2,735	2,684	6,736
January 22, 2026	2,735	2,713.5	2,713.5	2,756	2,647	19,040
January 21, 2026	2,696.65	2,700.5	2,700.5	2,720	2,612	8,949
January 20, 2026	2,684	2,682	2,682	2,684	2,654	6,301
January 19, 2026	2,673	2,693	2,693	2,713	2,673	43,140
January 16, 2026	2,715	2,710	2,710	2,735	2,710	29,113
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

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