Invesco RAFI Emerging Markets Fundamental Value UCITS ETF (LON:PSRM)
London · Delayed Price · Currency is GBP · Price in GBX 1,026.03
-2.72 (-0.26%)
Sep 23, 2026, 10:01 AM GMT
LON:PSRM Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 23, 2026 | 1,028.50 | 1,029.00 | 1,025.50 | 1,026.03 | - | -0.26% | 21 |
| Sep 22, 2026 | 1,024.97 | 1,024.00 | 1,021.50 | 1,028.75 | 1,028.75 | 0.49% | 4,758 |
| Sep 21, 2026 | 1,017.50 | 1,026.50 | 1,019.50 | 1,023.75 | 1,023.75 | 2.22% | 18,271 |
| Sep 18, 2026 | 1,011.00 | 1,011.00 | 1,001.50 | 1,001.50 | 1,001.50 | -0.84% | 17,818 |
| Sep 17, 2026 | 998.25 | 1,010.23 | 990.50 | 1,010.00 | 1,010.00 | 1.29% | 6,186 |
| Sep 16, 2026 | 1,000.00 | 1,000.00 | 997.25 | 997.13 | 997.13 | 0.58% | 2,267 |
| Sep 15, 2026 | 1,000.00 | 992.00 | 988.50 | 991.38 | 991.38 | -0.39% | 4,309 |
| Sep 14, 2026 | 1,010.50 | 1,010.50 | 990.00 | 995.25 | 995.25 | -2.07% | 9,897 |
| Sep 11, 2026 | 1,017.00 | 1,019.00 | 1,007.50 | 1,016.25 | 1,016.25 | 0.62% | 1,299 |
| Sep 10, 2026 | 1,021.00 | 1,028.50 | 1,008.00 | 1,010.00 | 1,010.00 | -1.23% | 2,387 |
| Sep 9, 2026 | 1,041.50 | 1,041.50 | 1,027.50 | 1,031.50 | 1,022.53 | 0.15% | 10,692 |
| Sep 8, 2026 | 1,031.00 | 1,038.50 | 1,028.00 | 1,030.00 | 1,021.04 | 0.29% | 1,081 |
| Sep 7, 2026 | 1,043.00 | 1,043.00 | 1,027.00 | 1,027.00 | 1,018.07 | -0.48% | 15,212 |
| Sep 4, 2026 | 1,023.50 | 1,037.50 | 1,016.50 | 1,032.00 | 1,023.03 | 1.43% | 12,834 |
| Sep 3, 2026 | 1,018.00 | 1,018.00 | 1,011.56 | 1,017.50 | 1,008.65 | -0.15% | 3,290 |
| Sep 2, 2026 | 1,016.50 | 1,019.00 | 998.00 | 1,019.00 | 1,010.14 | 0.94% | 1,678 |
| Sep 1, 2026 | 1,019.00 | 1,019.50 | 1,004.50 | 1,009.50 | 1,000.72 | 0.22% | 12,725 |
| Aug 28, 2026 | 1,015.50 | 1,015.50 | 1,001.58 | 1,007.25 | 998.49 | 0.85% | 10,189 |
| Aug 27, 2026 | 1,014.00 | 1,014.00 | 996.00 | 998.75 | 990.06 | -0.13% | 10,558 |
| Aug 26, 2026 | 1,008.00 | 1,008.00 | 992.25 | 1,000.00 | 991.30 | 0.84% | 377 |
| Aug 25, 2026 | 992.25 | 996.75 | 982.50 | 991.63 | 983.00 | 1.11% | 3,490 |
| Aug 24, 2026 | 987.50 | 1,002.00 | 976.04 | 980.75 | 972.22 | -0.98% | 1,993 |
| Aug 21, 2026 | 993.00 | 1,002.00 | 988.75 | 990.50 | 981.89 | 0.76% | 232 |
| Aug 20, 2026 | 989.25 | 997.00 | 974.00 | 983.00 | 974.45 | 0.06% | 20,007 |
| Aug 19, 2026 | 988.25 | 995.50 | 977.29 | 982.38 | 973.83 | 0.68% | 1,016 |
| Aug 18, 2026 | 1,004.00 | 1,004.00 | 977.00 | 975.75 | 967.26 | -3.13% | 15,746 |
| Aug 17, 2026 | 1,003.00 | 1,007.00 | 997.00 | 1,007.25 | 998.49 | 1.60% | 3,843 |
| Aug 14, 2026 | 998.00 | 1,001.50 | 992.75 | 991.38 | 982.75 | -0.76% | 1,056 |
| Aug 13, 2026 | 992.75 | 1,001.50 | 989.75 | 999.00 | 990.31 | 0.99% | 4,736 |
| Aug 12, 2026 | 987.00 | 997.25 | 986.93 | 989.25 | 980.65 | 0.69% | 3,819 |
| Aug 11, 2026 | 984.25 | 989.67 | 979.59 | 982.50 | 973.96 | 0.29% | 2,548 |
| Aug 10, 2026 | 985.25 | 986.87 | 977.80 | 979.63 | 971.11 | -0.04% | 8,082 |
| Aug 7, 2026 | 983.25 | 989.75 | 974.50 | 980.00 | 971.48 | -0.42% | 1,893 |
| Aug 6, 2026 | 978.50 | 982.22 | 973.32 | 984.13 | 975.57 | -0.32% | 12,855 |
| Aug 5, 2026 | 992.00 | 999.25 | 980.79 | 987.25 | 978.66 | -0.10% | 3,098 |
| Aug 4, 2026 | 977.75 | 990.00 | 970.50 | 988.25 | 979.66 | 2.53% | 2,163 |
| Aug 3, 2026 | 964.75 | 974.75 | 960.03 | 963.88 | 955.49 | 0.27% | 7,842 |
| Jul 31, 2026 | 974.00 | 980.25 | 965.69 | 961.25 | 952.89 | 0.55% | 920 |
| Jul 30, 2026 | 939.25 | 958.75 | 934.25 | 956.00 | 947.69 | 1.45% | 2,515 |
| Jul 29, 2026 | 944.00 | 950.75 | 942.00 | 942.38 | 934.18 | -1.45% | 6,588 |
| Jul 28, 2026 | 955.25 | 960.75 | 947.00 | 956.25 | 947.93 | -0.58% | 3,226 |
| Jul 27, 2026 | 978.75 | 982.25 | 963.00 | 961.88 | 953.51 | -0.74% | 11,291 |
| Jul 24, 2026 | 976.25 | 980.75 | 965.50 | 969.00 | 960.57 | -0.81% | 2,197 |
| Jul 23, 2026 | 991.75 | 994.50 | 977.75 | 976.88 | 968.38 | -0.61% | 4,610 |
| Jul 22, 2026 | 976.75 | 983.46 | 973.00 | 982.88 | 974.33 | 0.52% | 8,373 |
| Jul 21, 2026 | 970.00 | 974.71 | 965.75 | 977.75 | 969.25 | 2.05% | 1,843 |
| Jul 20, 2026 | 951.25 | 960.25 | 947.25 | 958.13 | 949.79 | 1.17% | 5,370 |
| Jul 17, 2026 | 935.00 | 950.75 | 933.25 | 947.00 | 938.76 | -1.32% | 5,823 |
| Jul 16, 2026 | 960.75 | 969.75 | 955.00 | 959.63 | 951.28 | -0.54% | 1,822 |
| Jul 15, 2026 | 985.75 | 993.25 | 966.75 | 964.88 | 956.48 | -1.41% | 5,367 |