Invesco RAFI Emerging Markets Fundamental Value UCITS ETF (LON:PSRM)
London · Delayed Price · Currency is GBP · Price in GBX 975.25
-21.75 (-2.18%)
May 15, 2026, 4:35 PM GMT
LON:PSRM Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 15, 2026 | 976.70 | 985.50 | 966.80 | 975.25 | 975.25 | -2.18% | 12,541 |
| May 14, 2026 | 997.50 | 997.50 | 988.56 | 997.00 | 997.00 | 0.74% | 4,264 |
| May 13, 2026 | 988.71 | 991.00 | 980.00 | 989.63 | 989.63 | 2.74% | 3,443 |
| May 12, 2026 | 979.75 | 979.75 | 963.25 | 963.25 | 963.25 | -2.41% | 2,518 |
| May 11, 2026 | 989.25 | 991.00 | 979.50 | 987.00 | 987.00 | 0.47% | 4,109 |
| May 8, 2026 | 971.00 | 984.06 | 971.00 | 982.38 | 982.38 | 1.22% | 1,963 |
| May 7, 2026 | 986.75 | 986.75 | 968.00 | 970.50 | 970.50 | -0.33% | 9,412 |
| May 6, 2026 | 971.25 | 980.70 | 963.81 | 973.75 | 973.75 | 2.55% | 5,348 |
| May 5, 2026 | 932.50 | 949.50 | 931.50 | 949.50 | 949.50 | 2.00% | 11,381 |
| May 1, 2026 | 918.30 | 934.50 | 918.30 | 930.88 | 930.88 | 1.17% | 4,683 |
| Apr 30, 2026 | 921.75 | 924.75 | 914.50 | 920.13 | 920.13 | -0.15% | 4,386 |
| Apr 29, 2026 | 927.50 | 929.50 | 921.27 | 921.50 | 921.50 | 0.82% | 1,776 |
| Apr 28, 2026 | 916.46 | 923.25 | 912.42 | 914.00 | 914.00 | -0.45% | 6,651 |
| Apr 27, 2026 | 927.00 | 927.00 | 918.00 | 918.13 | 918.13 | -0.31% | 2,386 |
| Apr 24, 2026 | 919.50 | 923.00 | 914.05 | 921.00 | 921.00 | -0.04% | 19,048 |
| Apr 23, 2026 | 919.75 | 922.00 | 912.29 | 921.38 | 921.38 | -0.36% | 7,155 |
| Apr 22, 2026 | 923.25 | 924.75 | 916.04 | 924.75 | 924.75 | 0.90% | 5,122 |
| Apr 21, 2026 | 922.00 | 927.25 | 915.50 | 916.50 | 916.50 | -0.16% | 8,791 |
| Apr 20, 2026 | 917.00 | 922.50 | 910.00 | 918.00 | 918.00 | -1.16% | 8,959 |
| Apr 17, 2026 | 905.82 | 928.75 | 905.82 | 928.75 | 928.75 | 1.78% | 10,061 |
| Apr 16, 2026 | 914.75 | 915.50 | 907.79 | 912.50 | 912.50 | 0.87% | 7,113 |
| Apr 15, 2026 | 903.75 | 904.63 | 899.25 | 904.63 | 904.63 | 0.30% | 1,223 |
| Apr 14, 2026 | 899.25 | 902.75 | 895.02 | 901.88 | 901.88 | 1.55% | 18,498 |
| Apr 13, 2026 | 883.75 | 890.25 | 883.25 | 888.13 | 888.13 | -0.50% | 5,541 |
| Apr 10, 2026 | 888.75 | 895.72 | 888.03 | 892.63 | 892.63 | 0.58% | 928 |
| Apr 9, 2026 | 887.50 | 889.50 | 881.72 | 887.50 | 887.50 | -0.28% | 9,830 |
| Apr 8, 2026 | 898.69 | 900.75 | 885.50 | 890.00 | 890.00 | 4.34% | 32,700 |
| Apr 7, 2026 | 867.00 | 873.00 | 850.03 | 853.00 | 853.00 | -0.06% | 7,525 |
| Apr 2, 2026 | 840.38 | 860.50 | 839.75 | 853.50 | 853.50 | -0.90% | 2,937 |
| Apr 1, 2026 | 864.00 | 868.00 | 854.00 | 861.25 | 861.25 | 2.50% | 6,598 |
| Mar 31, 2026 | 827.00 | 840.25 | 825.00 | 840.25 | 840.25 | 0.46% | 3,320 |
| Mar 30, 2026 | 838.50 | 842.00 | 831.00 | 836.38 | 836.38 | 0.36% | 13,190 |
| Mar 27, 2026 | 838.00 | 838.00 | 828.90 | 833.38 | 833.38 | -0.28% | 7,168 |
| Mar 26, 2026 | 844.25 | 844.25 | 834.50 | 835.75 | 835.75 | -2.18% | 3,254 |
| Mar 25, 2026 | 858.00 | 866.77 | 849.75 | 854.38 | 854.38 | 1.20% | 6,805 |
| Mar 24, 2026 | 827.25 | 860.25 | 827.25 | 844.25 | 844.25 | 0.09% | 1,865 |
| Mar 23, 2026 | 803.19 | 864.25 | 803.19 | 843.50 | 843.50 | -0.30% | 19,040 |
| Mar 20, 2026 | 868.00 | 868.00 | 846.00 | 846.00 | 846.00 | -1.73% | 1,091 |
| Mar 19, 2026 | 872.00 | 872.00 | 855.80 | 860.88 | 860.88 | -2.02% | 4,623 |
| Mar 18, 2026 | 892.75 | 901.75 | 875.68 | 878.63 | 878.63 | -0.80% | 2,110 |
| Mar 17, 2026 | 886.75 | 890.75 | 884.94 | 885.75 | 885.75 | 0.62% | 6,388 |
| Mar 16, 2026 | 882.50 | 883.98 | 874.00 | 880.25 | 880.25 | 0.74% | 14,564 |
| Mar 13, 2026 | 846.00 | 885.25 | 846.00 | 873.75 | 873.75 | 0.21% | 8,989 |
| Mar 12, 2026 | 885.25 | 886.25 | 867.80 | 871.88 | 871.88 | -1.59% | 388 |
| Mar 11, 2026 | 890.44 | 891.75 | 882.22 | 886.00 | 880.28 | 0.04% | 27,495 |
| Mar 10, 2026 | 878.25 | 890.12 | 878.16 | 885.63 | 879.91 | 1.37% | 14,863 |
| Mar 9, 2026 | 871.00 | 873.63 | 858.75 | 873.63 | 867.99 | -0.13% | 12,774 |
| Mar 6, 2026 | 891.75 | 891.75 | 869.75 | 874.75 | 869.11 | -0.65% | 8,197 |
| Mar 5, 2026 | 886.33 | 896.25 | 877.03 | 880.50 | 874.82 | -1.17% | 34,118 |
| Mar 4, 2026 | 884.50 | 896.25 | 883.00 | 890.88 | 885.13 | 1.01% | 6,556 |