Skip to main content
logo
Invesco RAFI US Fundamental Value UCITS ETF (LON:PSRF)
London flag London · Delayed Price · Currency is GBP · Price in GBX
3,431.37
+19.37 (0.57%)
Sep 23, 2026, 2:13 PM GMT

LON:PSRF Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Sep 23, 20263,433.003,433.003,410.003,432.97-0.61%646,907
Sep 22, 20263,422.373,422.003,412.003,412.003,412.000.24%18,869
Sep 21, 20263,403.003,411.003,398.503,404.003,404.000.53%22,112
Sep 18, 20263,417.553,424.003,386.003,386.003,386.00-0.70%24,977
Sep 17, 20263,403.003,410.003,407.003,410.003,410.000.69%6,598
Sep 16, 20263,380.003,392.003,379.033,386.503,386.500.40%7,004
Sep 15, 20263,394.003,382.003,371.003,373.003,373.00-0.24%7,997
Sep 14, 20263,399.003,396.483,381.003,381.003,381.00-0.18%4,790
Sep 11, 20263,368.003,391.003,368.003,387.003,387.000.88%8,983
Sep 10, 20263,371.003,379.003,352.253,357.503,357.50-0.16%12,702
Sep 9, 20263,397.003,397.003,367.733,372.003,363.00-0.47%13,468
Sep 8, 20263,388.003,414.003,384.583,388.003,378.96-0.12%10,982
Sep 7, 20263,405.703,419.003,390.003,392.003,382.95-0.35%2,704
Sep 4, 20263,418.003,430.003,403.003,404.003,394.92-0.53%632,691
Sep 3, 20263,417.003,422.003,397.503,422.003,412.870.68%10,213
Sep 2, 20263,396.003,406.003,374.003,399.003,389.930.61%6,415
Sep 1, 20263,376.003,393.003,366.993,378.503,369.48-0.37%7,223
Aug 28, 20263,391.003,398.593,370.603,391.003,381.950.47%13,743
Aug 27, 20263,369.003,395.003,367.603,375.003,365.99-0.19%11,217
Aug 26, 20263,377.003,383.003,363.603,381.503,372.480.46%10,968
Aug 25, 20263,359.003,382.003,356.003,366.003,357.020.12%9,405
Aug 24, 20263,363.003,375.003,339.003,362.003,353.03-0.06%15,061
Aug 21, 20263,364.003,369.003,346.003,364.003,355.02-14,646
Aug 20, 20263,364.003,393.003,357.583,364.003,355.02-0.80%6,947
Aug 19, 20263,399.003,399.003,374.583,391.003,381.950.15%16,498
Aug 18, 20263,384.003,401.003,375.853,386.003,376.96-0.18%12,243
Aug 17, 20263,421.003,421.003,388.843,392.003,382.95-0.24%18,282
Aug 14, 20263,419.003,419.003,400.003,400.003,390.93-0.18%9,081
Aug 13, 20263,404.003,418.503,396.073,406.003,396.910.80%9,036
Aug 12, 20263,406.003,406.003,379.003,379.003,369.98-0.12%13,767
Aug 11, 20263,383.003,403.003,383.003,383.003,373.970.06%6,544
Aug 10, 20263,399.003,400.003,375.033,381.003,371.980.03%9,904
Aug 7, 20263,388.003,394.003,363.843,380.003,370.980.03%6,496
Aug 6, 20263,385.003,399.003,376.603,379.003,369.980.03%6,427
Aug 5, 20263,413.003,421.003,378.003,378.003,368.98-0.03%740,652
Aug 4, 20263,379.003,381.003,348.003,379.003,369.980.72%12,956
Aug 3, 20263,344.003,355.003,325.903,355.003,346.051.54%16,725
Jul 31, 20263,328.003,335.003,304.003,304.003,295.180.41%12,347
Jul 30, 20263,326.003,335.003,295.003,290.503,281.72-1.98%25,234
Jul 29, 20263,386.003,393.003,357.003,357.003,348.04-0.33%14,398
Jul 28, 20263,353.003,369.143,331.003,368.003,359.010.75%11,597
Jul 27, 20263,355.003,356.003,326.003,343.003,334.080.21%11,037
Jul 24, 20263,336.003,336.003,322.003,336.003,327.100.42%6,681
Jul 23, 20263,326.003,335.003,312.353,322.003,313.13-0.51%8,164
Jul 22, 20263,339.003,346.033,318.803,339.003,330.090.45%22,705
Jul 21, 20263,306.003,327.003,296.773,324.003,315.130.45%6,293
Jul 20, 20263,300.003,311.003,291.633,309.003,300.170.09%15,093
Jul 17, 20263,310.003,318.353,286.003,306.003,297.18-0.24%12,119
Jul 16, 20263,287.003,314.003,278.003,314.003,305.160.44%13,340
Jul 15, 20263,302.003,334.003,300.003,299.503,290.69-0.57%3,172