Invesco FTSE RAFI Emerging Markets UCITS ETF (LON:PSRM)
London · Delayed Price · Currency is GBP · Price in GBX 842.00
+6.38 (0.76%)
Oct 24, 2025, 4:27 PM BST
LON:PSRM Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 24, 2025 | 843.75 | 845.75 | 836.85 | 843.00 | 843.00 | 0.88% | 16,558 |
| Oct 23, 2025 | 833.25 | 836.00 | 829.53 | 835.63 | 835.63 | 1.43% | 8,550 |
| Oct 22, 2025 | 831.75 | 831.75 | 822.50 | 823.88 | 823.88 | -0.30% | 100,388 |
| Oct 21, 2025 | 830.50 | 832.00 | 825.28 | 826.38 | 826.38 | -0.91% | 24,999 |
| Oct 20, 2025 | 822.25 | 834.00 | 821.25 | 834.00 | 834.00 | 1.71% | 9,603 |
| Oct 17, 2025 | 814.00 | 822.25 | 806.53 | 820.00 | 820.00 | -0.35% | 17,468 |
| Oct 16, 2025 | 819.30 | 823.75 | 818.42 | 822.88 | 822.88 | 0.66% | 9,734 |
| Oct 15, 2025 | 816.25 | 821.50 | 816.25 | 817.50 | 817.50 | 0.63% | 17,110 |
| Oct 14, 2025 | 798.75 | 813.75 | 798.75 | 812.38 | 812.38 | -0.93% | 12,086 |
| Oct 13, 2025 | 812.25 | 820.00 | 810.30 | 820.00 | 820.00 | 2.84% | 27,660 |
| Oct 10, 2025 | 823.75 | 824.50 | 797.38 | 797.38 | 797.38 | -2.92% | 3,166 |
| Oct 9, 2025 | 820.25 | 826.75 | 818.75 | 821.38 | 821.38 | 0.57% | 8,009 |
| Oct 8, 2025 | 819.50 | 819.50 | 813.03 | 816.75 | 816.75 | -0.53% | 110,956 |
| Oct 7, 2025 | 823.47 | 827.14 | 821.13 | 821.13 | 821.13 | -0.23% | 26,502 |
| Oct 6, 2025 | 822.25 | 823.00 | 811.00 | 823.00 | 823.00 | 0.72% | 11,299 |
| Oct 3, 2025 | 822.50 | 822.50 | 816.79 | 817.13 | 817.13 | 0.11% | 11,479 |
| Oct 2, 2025 | 819.43 | 820.97 | 814.75 | 816.25 | 816.25 | 0.21% | 9,694 |
| Oct 1, 2025 | 806.63 | 816.00 | 806.63 | 814.50 | 814.50 | 0.57% | 4,084 |
| Sep 30, 2025 | 815.25 | 816.00 | 808.25 | 809.88 | 809.88 | -0.28% | 19,000 |
| Sep 29, 2025 | 812.50 | 814.47 | 806.25 | 812.13 | 812.13 | 0.99% | 16,681 |
| Sep 26, 2025 | 811.75 | 811.75 | 804.13 | 804.13 | 804.13 | -0.65% | 6,906 |
| Sep 25, 2025 | 807.34 | 810.75 | 806.28 | 809.38 | 809.38 | -0.09% | 17,691 |
| Sep 24, 2025 | 805.75 | 812.25 | 805.75 | 810.13 | 810.13 | 0.26% | 3,270 |
| Sep 23, 2025 | 789.00 | 810.50 | 789.00 | 808.00 | 808.00 | 0.33% | 11,620 |
| Sep 22, 2025 | 811.00 | 811.00 | 799.25 | 805.38 | 805.38 | -0.15% | 8,428 |
| Sep 19, 2025 | 807.50 | 810.00 | 803.31 | 806.63 | 806.63 | 0.34% | 10,936 |
| Sep 18, 2025 | 798.06 | 805.50 | 798.06 | 803.88 | 803.88 | -0.14% | 8,126 |
| Sep 17, 2025 | 806.27 | 807.75 | 802.52 | 805.00 | 805.00 | 0.56% | 8,153 |
| Sep 16, 2025 | 800.00 | 803.00 | 795.90 | 800.50 | 800.50 | 0.11% | 4,715 |
| Sep 15, 2025 | 798.72 | 801.98 | 796.75 | 799.63 | 799.63 | 0.16% | 4,284 |
| Sep 12, 2025 | 803.00 | 803.00 | 796.52 | 798.38 | 798.38 | 0.13% | 2,737 |
| Sep 11, 2025 | 796.25 | 797.38 | 793.02 | 797.38 | 797.38 | -0.58% | 1,437 |
| Sep 10, 2025 | 803.89 | 804.75 | 799.25 | 802.00 | 791.31 | 0.38% | 46,080 |
| Sep 9, 2025 | 795.00 | 799.00 | 794.50 | 799.00 | 788.35 | 0.99% | 2,838 |
| Sep 8, 2025 | 787.25 | 796.25 | 787.25 | 791.13 | 780.58 | 0.70% | 27,992 |
| Sep 5, 2025 | 788.75 | 790.25 | 783.50 | 785.63 | 775.15 | 0.67% | 21,321 |
| Sep 4, 2025 | 778.50 | 783.00 | 778.50 | 780.38 | 769.97 | -0.45% | 659 |
| Sep 3, 2025 | 790.75 | 790.75 | 783.88 | 783.88 | 773.42 | -0.22% | 2,393 |
| Sep 2, 2025 | 786.75 | 787.23 | 780.09 | 785.63 | 775.16 | 0.83% | 15,354 |
| Sep 1, 2025 | 784.25 | 784.25 | 779.00 | 779.13 | 768.75 | -0.35% | 24,111 |
| Aug 29, 2025 | 764.75 | 782.50 | 764.75 | 781.88 | 771.46 | 0.02% | 8,176 |
| Aug 28, 2025 | 776.00 | 783.25 | 776.00 | 781.75 | 771.34 | 0.61% | 3,361 |
| Aug 27, 2025 | 785.00 | 785.00 | 774.50 | 777.00 | 766.65 | -1.36% | 2,168 |
| Aug 26, 2025 | 798.25 | 799.00 | 787.25 | 787.75 | 777.26 | -0.38% | 39,484 |
| Aug 22, 2025 | 792.25 | 793.22 | 785.25 | 790.75 | 780.22 | 0.81% | 3,346 |
| Aug 21, 2025 | 790.00 | 790.00 | 781.02 | 784.38 | 773.93 | 0.54% | 13,550 |
| Aug 20, 2025 | 780.25 | 782.50 | 777.78 | 780.13 | 769.73 | -0.05% | 1,633 |
| Aug 19, 2025 | 794.00 | 794.00 | 778.75 | 780.50 | 770.10 | -0.75% | 7,453 |
| Aug 18, 2025 | 793.75 | 794.00 | 778.75 | 786.38 | 775.90 | 0.83% | 3,761 |
| Aug 15, 2025 | 781.67 | 781.75 | 777.08 | 779.88 | 769.49 | 0.21% | 7,978 |