Skip to main content
logo
Invesco FTSE RAFI US 1000 UCITS ETF (LON:PSRF)
London flag London · Delayed Price · Currency is GBP · Price in GBX
2,683.00
-3.50 (-0.13%)
Sep 8, 2025, 3:42 PM BST

LON:PSRF Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Sep 5, 20252,719.002,719.002,684.002,686.502,686.50-0.59%1,482
Sep 4, 20252,692.652,702.502,688.502,702.502,702.500.80%4,197
Sep 3, 20252,703.002,706.552,680.752,681.002,681.00-0.04%4,186
Sep 2, 20252,688.402,702.722,682.002,682.002,682.00-0.11%13,911
Sep 1, 20252,691.002,697.002,680.322,685.002,685.000.06%6,409
Aug 29, 20252,687.002,700.002,681.002,683.502,683.500.13%8,048
Aug 28, 20252,699.752,703.802,680.002,680.002,680.00-0.45%4,253
Aug 27, 20252,691.002,697.702,684.902,692.002,692.000.71%8,386
Aug 26, 20252,683.002,683.002,669.002,673.002,673.00-0.30%9,195
Aug 22, 20252,667.002,681.002,661.722,681.002,681.000.88%2,837
Aug 21, 20252,659.802,660.002,645.202,657.502,657.500.25%1,233
Aug 20, 20252,649.202,655.722,637.802,651.002,651.000.09%6,942
Aug 19, 20252,640.002,650.702,636.802,648.502,648.500.47%2,200
Aug 18, 20252,625.882,643.002,621.002,636.002,636.000.32%5,488
Aug 15, 20252,641.902,650.502,624.502,627.502,627.50-0.02%8,534
Aug 14, 20252,656.002,656.002,625.352,628.002,628.000.11%9,074
Aug 13, 20252,625.002,625.002,611.602,625.002,625.000.50%1,703
Aug 12, 20252,611.552,620.752,596.242,612.002,612.00-0.04%14,686
Aug 11, 20252,616.002,618.652,605.502,613.002,613.000.46%3,805
Aug 8, 20252,602.552,617.002,586.002,601.002,601.000.46%13,124
Aug 7, 20252,633.002,633.002,589.002,589.002,589.00-1.09%4,938
Aug 6, 20252,650.002,650.002,606.242,617.502,617.500.27%6,733
Aug 5, 20252,651.002,651.002,610.502,610.502,610.50-0.29%3,926
Aug 4, 20252,608.002,623.452,598.542,618.002,618.000.89%6,114
Aug 1, 20252,641.722,641.722,589.702,595.002,595.00-2.15%5,023
Jul 31, 20252,681.002,681.002,651.842,652.002,652.000.26%5,299
Jul 30, 20252,620.002,661.952,620.002,645.002,645.00-0.13%35,962
Jul 29, 20252,681.002,681.002,648.502,648.502,648.500.13%11,872
Jul 28, 20252,666.002,666.002,640.002,645.002,645.000.36%6,028
Jul 25, 20252,635.002,645.642,627.202,635.502,635.500.27%12,005
Jul 24, 20252,619.702,633.002,619.702,628.502,628.500.61%7,500
Jul 23, 20252,620.002,623.642,609.002,612.502,612.500.25%12,418
Jul 22, 20252,607.002,611.902,594.172,606.002,606.00-0.04%19,143
Jul 21, 20252,625.002,625.002,602.282,607.002,607.00-0.02%6,417
Jul 18, 20252,645.002,645.002,605.192,607.502,607.50-0.21%1,019
Jul 17, 20252,610.002,613.002,593.002,613.002,613.001.59%31,394
Jul 16, 20252,585.702,606.452,572.002,572.002,572.00-1.55%13,091
Jul 15, 20252,619.242,626.292,609.002,612.502,612.500.02%6,653
Jul 14, 20252,612.002,612.002,593.002,612.002,612.000.40%9,690
Jul 11, 20252,614.002,614.002,591.322,601.502,601.50-0.46%11,714
Jul 10, 20252,584.002,617.002,582.502,613.502,613.501.42%5,584
Jul 9, 20252,563.002,594.002,563.002,577.002,577.00-0.50%8,928
Jul 8, 20252,578.002,599.002,576.002,590.002,590.000.48%11,382
Jul 7, 20252,594.002,594.032,577.502,577.502,577.500.06%7,954
Jul 4, 20252,575.002,578.002,570.002,576.002,576.00-0.41%5,211
Jul 3, 20252,582.272,593.002,574.002,586.502,586.500.27%8,030
Jul 2, 20252,571.002,580.002,562.282,579.502,579.500.82%8,707
Jul 1, 20252,527.002,558.502,517.232,558.502,558.501.13%12,729
Jun 30, 20252,535.002,537.002,525.002,530.002,530.000.22%2,779
Jun 27, 20252,519.002,525.972,508.302,524.502,524.500.78%6,709