PowerShares Global Agriculture UCITS ETF (LON:PSRE)
London · Delayed Price · Currency is GBP · Price in GBX 1,383.40
-0.30 (-0.02%)
Sep 23, 2026, 9:52 AM GMT
LON:PSRE Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 11, 2021 | 831.60 | 831.60 | 831.60 | 831.60 | 831.60 | 0.10% | - |
| Mar 10, 2021 | 830.75 | 830.75 | 830.75 | 830.75 | 830.75 | 0.36% | - |
| Mar 9, 2021 | 827.75 | 827.75 | 827.75 | 827.75 | 827.75 | -0.13% | - |
| Mar 8, 2021 | 819.30 | 819.30 | 819.30 | 828.80 | 828.80 | 2.06% | 14,646 |
| Mar 5, 2021 | 819.10 | 819.50 | 816.50 | 812.10 | 812.10 | -0.14% | 13,603 |
| Mar 4, 2021 | 813.20 | 813.20 | 813.20 | 813.20 | 813.20 | -0.12% | - |
| Mar 3, 2021 | 812.10 | 812.10 | 812.10 | 814.20 | 814.20 | 0.64% | 4,320 |
| Mar 2, 2021 | 810.60 | 810.60 | 810.60 | 809.05 | 809.05 | 0.50% | 1 |
| Mar 1, 2021 | 807.50 | 807.50 | 807.50 | 805.05 | 805.05 | 1.42% | 13,281 |
| Feb 26, 2021 | 793.75 | 793.75 | 793.75 | 793.75 | 793.75 | -1.76% | - |
| Feb 25, 2021 | 806.50 | 806.50 | 806.50 | 808.00 | 808.00 | 0.55% | 289 |
| Feb 24, 2021 | 803.55 | 803.55 | 803.55 | 803.55 | 803.55 | 0.97% | - |
| Feb 23, 2021 | 795.80 | 795.80 | 795.80 | 795.80 | 795.80 | -0.36% | - |
| Feb 22, 2021 | 789.60 | 789.60 | 789.60 | 798.65 | 798.65 | -0.17% | 1,325 |
| Feb 19, 2021 | 800.00 | 800.00 | 800.00 | 800.00 | 800.00 | 1.10% | - |
| Feb 18, 2021 | 791.30 | 791.30 | 791.30 | 791.30 | 791.30 | -1.28% | - |
| Feb 17, 2021 | 801.55 | 801.55 | 801.55 | 801.55 | 801.55 | -0.52% | - |
| Feb 16, 2021 | 805.75 | 805.75 | 805.75 | 805.75 | 805.75 | -0.28% | - |
| Feb 15, 2021 | 808.00 | 808.00 | 808.00 | 808.00 | 808.00 | 1.71% | - |
| Feb 12, 2021 | 793.00 | 793.00 | 793.00 | 794.45 | 794.45 | 0.20% | 275 |
| Feb 11, 2021 | 790.50 | 790.50 | 790.40 | 792.90 | 792.90 | 0.22% | 8,598 |
| Feb 10, 2021 | 793.80 | 794.10 | 793.70 | 791.15 | 791.15 | -0.07% | 760 |
| Feb 9, 2021 | 791.70 | 791.70 | 791.70 | 791.70 | 791.70 | -0.42% | - |
| Feb 8, 2021 | 795.05 | 795.05 | 795.05 | 795.05 | 795.05 | 0.70% | - |
| Feb 5, 2021 | 789.55 | 789.55 | 789.55 | 789.55 | 789.55 | 0.25% | - |
| Feb 4, 2021 | 787.55 | 787.55 | 787.55 | 787.55 | 787.55 | 0.27% | - |
| Feb 3, 2021 | 785.40 | 785.40 | 785.40 | 785.40 | 785.40 | 0.62% | - |
| Feb 2, 2021 | 780.55 | 780.55 | 780.55 | 780.55 | 780.55 | 1.02% | - |
| Feb 1, 2021 | 772.65 | 772.65 | 772.65 | 772.65 | 772.65 | 0.61% | - |
| Jan 29, 2021 | 767.95 | 767.95 | 767.95 | 767.95 | 767.95 | -1.58% | - |
| Jan 28, 2021 | 771.80 | 780.70 | 771.80 | 780.30 | 780.30 | 0.21% | 990 |
| Jan 27, 2021 | 778.65 | 778.65 | 778.65 | 778.65 | 778.65 | -1.50% | - |
| Jan 26, 2021 | 790.50 | 790.50 | 790.50 | 790.50 | 790.50 | 0.82% | - |
| Jan 25, 2021 | 784.10 | 784.10 | 784.10 | 784.10 | 784.10 | -1.80% | - |
| Jan 22, 2021 | 798.45 | 798.45 | 798.45 | 798.45 | 798.45 | -0.47% | 10,022 |
| Jan 21, 2021 | 802.25 | 802.25 | 802.25 | 802.25 | 802.25 | -0.40% | - |
| Jan 20, 2021 | 805.50 | 805.50 | 805.50 | 805.50 | 805.50 | 0.34% | 1,652 |
| Jan 19, 2021 | 802.75 | 802.75 | 802.75 | 802.75 | 802.75 | -0.30% | - |
| Jan 18, 2021 | 805.60 | 805.60 | 805.60 | 805.20 | 805.20 | 0.22% | 130 |
| Jan 15, 2021 | 803.45 | 803.45 | 803.45 | 803.45 | 803.45 | -0.98% | - |
| Jan 14, 2021 | 810.00 | 810.00 | 810.00 | 811.40 | 811.40 | 0.25% | 981 |
| Jan 13, 2021 | 809.40 | 809.40 | 809.40 | 809.40 | 809.40 | -0.09% | - |
| Jan 12, 2021 | 810.10 | 810.10 | 810.10 | 810.10 | 810.10 | -0.42% | 29 |
| Jan 11, 2021 | 813.50 | 813.50 | 813.50 | 813.50 | 813.50 | -0.70% | - |
| Jan 8, 2021 | 819.50 | 820.00 | 819.50 | 819.25 | 819.25 | -0.52% | 12,998 |
| Jan 7, 2021 | 823.55 | 823.55 | 823.55 | 823.55 | 823.55 | 0.88% | - |
| Jan 6, 2021 | 816.35 | 816.35 | 816.35 | 816.35 | 816.35 | 3.24% | - |
| Jan 5, 2021 | 790.70 | 790.70 | 790.70 | 790.70 | 790.70 | 0.06% | - |
| Jan 4, 2021 | 791.60 | 796.70 | 791.60 | 790.20 | 790.20 | 1.30% | 21,147 |
| Dec 31, 2020 | 780.05 | 780.05 | 780.05 | 780.05 | 780.05 | -0.83% | - |