Invesco FTSE RAFI UK 100 UCITS ETF (LON:PSRU)
London · Delayed Price · Currency is GBP · Price in GBX 1,414.10
-4.40 (-0.31%)
Aug 29, 2025, 4:35 PM BST
LON:PSRU Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 29, 2025 | 1,421.80 | 1,421.80 | 1,409.20 | 1,414.10 | 1,414.10 | -0.31% | 757 |
| Aug 28, 2025 | 1,426.60 | 1,428.80 | 1,415.00 | 1,418.50 | 1,418.50 | -0.20% | 759 |
| Aug 27, 2025 | 1,432.60 | 1,432.60 | 1,420.00 | 1,421.30 | 1,421.30 | - | 715 |
| Aug 26, 2025 | 1,425.60 | 1,434.00 | 1,412.20 | 1,421.30 | 1,421.30 | -0.75% | 1,870 |
| Aug 22, 2025 | 1,438.20 | 1,438.20 | 1,414.60 | 1,432.00 | 1,432.00 | 0.38% | 88 |
| Aug 21, 2025 | 1,427.20 | 1,427.20 | 1,420.40 | 1,426.60 | 1,426.60 | 0.25% | 2,590 |
| Aug 20, 2025 | 1,397.60 | 1,427.00 | 1,397.60 | 1,423.10 | 1,423.10 | 1.01% | 2,715 |
| Aug 19, 2025 | 1,403.80 | 1,411.80 | 1,403.80 | 1,408.90 | 1,408.90 | 0.64% | 2,350 |
| Aug 18, 2025 | 1,409.00 | 1,409.00 | 1,397.20 | 1,400.00 | 1,400.00 | -0.23% | 3,197 |
| Aug 15, 2025 | 1,426.40 | 1,426.40 | 1,403.20 | 1,403.20 | 1,403.20 | -0.14% | 10,980 |
| Aug 14, 2025 | 1,405.40 | 1,406.20 | 1,400.40 | 1,405.10 | 1,405.10 | 0.23% | 6,376 |
| Aug 13, 2025 | 1,416.80 | 1,416.80 | 1,399.00 | 1,401.90 | 1,401.90 | 0.01% | 74 |
| Aug 12, 2025 | 1,404.00 | 1,404.00 | 1,396.03 | 1,401.70 | 1,401.70 | 0.41% | 3,913 |
| Aug 11, 2025 | 1,395.20 | 1,397.60 | 1,389.43 | 1,396.00 | 1,396.00 | 0.46% | 2,393 |
| Aug 8, 2025 | 1,389.40 | 1,390.60 | 1,379.00 | 1,389.60 | 1,389.60 | 0.52% | 4,690 |
| Aug 7, 2025 | 1,402.80 | 1,404.00 | 1,381.03 | 1,382.40 | 1,382.40 | -0.97% | 3,956 |
| Aug 6, 2025 | 1,385.80 | 1,396.00 | 1,385.80 | 1,396.00 | 1,396.00 | 0.73% | 8,384 |
| Aug 5, 2025 | 1,403.40 | 1,403.40 | 1,383.40 | 1,385.90 | 1,385.90 | 0.32% | 1,067 |
| Aug 4, 2025 | 1,383.60 | 1,383.60 | 1,373.60 | 1,381.50 | 1,381.50 | 0.82% | 646 |
| Aug 1, 2025 | 1,397.00 | 1,397.00 | 1,360.20 | 1,370.30 | 1,370.30 | -0.75% | 1,355 |
| Jul 31, 2025 | 1,401.40 | 1,401.40 | 1,364.20 | 1,380.70 | 1,380.70 | -0.09% | 2,698 |
| Jul 30, 2025 | 1,374.80 | 1,386.20 | 1,374.80 | 1,382.00 | 1,382.00 | -0.23% | 8,728 |
| Jul 29, 2025 | 1,380.40 | 1,388.97 | 1,380.40 | 1,385.20 | 1,385.20 | 0.38% | 188 |
| Jul 28, 2025 | 1,397.60 | 1,397.60 | 1,376.03 | 1,380.00 | 1,380.00 | -0.45% | 806 |
| Jul 25, 2025 | 1,390.00 | 1,390.00 | 1,382.03 | 1,386.20 | 1,386.20 | -0.24% | 411 |
| Jul 24, 2025 | 1,387.00 | 1,393.60 | 1,382.40 | 1,389.50 | 1,389.50 | 0.80% | 3,710 |
| Jul 23, 2025 | 1,376.60 | 1,381.40 | 1,376.56 | 1,378.50 | 1,378.50 | 0.43% | 2,223 |
| Jul 22, 2025 | 1,372.60 | 1,376.20 | 1,367.60 | 1,372.60 | 1,372.60 | 0.51% | 1,766 |
| Jul 21, 2025 | 1,362.60 | 1,370.40 | 1,351.00 | 1,365.60 | 1,365.60 | 0.18% | 7,329 |
| Jul 18, 2025 | 1,378.00 | 1,378.00 | 1,358.48 | 1,363.20 | 1,363.20 | 0.16% | 253 |
| Jul 17, 2025 | 1,346.00 | 1,364.80 | 1,346.00 | 1,361.00 | 1,361.00 | 0.38% | 410 |
| Jul 16, 2025 | 1,359.20 | 1,362.00 | 1,351.40 | 1,355.80 | 1,355.80 | 0.07% | 4,657 |
| Jul 15, 2025 | 1,369.40 | 1,376.80 | 1,353.40 | 1,354.80 | 1,354.80 | -0.57% | 752 |
| Jul 14, 2025 | 1,355.60 | 1,364.00 | 1,354.20 | 1,362.60 | 1,362.60 | 0.55% | 907 |
| Jul 11, 2025 | 1,359.00 | 1,360.20 | 1,353.80 | 1,355.10 | 1,355.10 | -0.21% | 1,725 |
| Jul 10, 2025 | 1,353.40 | 1,358.17 | 1,351.00 | 1,357.90 | 1,357.90 | 1.37% | 6,794 |
| Jul 9, 2025 | 1,339.80 | 1,343.00 | 1,339.60 | 1,339.60 | 1,339.60 | 0.22% | 1,394 |
| Jul 8, 2025 | 1,332.40 | 1,337.97 | 1,330.80 | 1,336.60 | 1,336.60 | 0.64% | 3,024 |
| Jul 7, 2025 | 1,339.80 | 1,344.40 | 1,328.10 | 1,328.10 | 1,328.10 | -0.38% | 522 |
| Jul 4, 2025 | 1,334.60 | 1,336.20 | 1,329.42 | 1,333.20 | 1,333.20 | -0.05% | 522 |
| Jul 3, 2025 | 1,333.40 | 1,338.20 | 1,331.47 | 1,333.90 | 1,333.90 | 0.63% | 8,431 |
| Jul 2, 2025 | 1,328.20 | 1,335.40 | 1,319.83 | 1,325.50 | 1,325.50 | 0.14% | 6,761 |
| Jul 1, 2025 | 1,323.80 | 1,325.80 | 1,315.80 | 1,323.60 | 1,323.60 | 0.30% | 5,874 |
| Jun 30, 2025 | 1,325.80 | 1,326.80 | 1,317.40 | 1,319.60 | 1,319.60 | -0.29% | 6,736 |
| Jun 27, 2025 | 1,325.00 | 1,325.00 | 1,318.80 | 1,323.40 | 1,323.40 | 0.54% | 4,302 |
| Jun 26, 2025 | 1,325.00 | 1,325.00 | 1,301.80 | 1,316.30 | 1,316.30 | 0.66% | 2,162 |
| Jun 25, 2025 | 1,330.80 | 1,330.80 | 1,306.20 | 1,307.70 | 1,307.70 | -0.63% | 7,255 |
| Jun 24, 2025 | 1,309.20 | 1,333.00 | 1,309.20 | 1,316.00 | 1,316.00 | -0.14% | 766 |
| Jun 23, 2025 | 1,331.40 | 1,331.40 | 1,315.80 | 1,317.80 | 1,317.80 | -0.16% | 250 |
| Jun 20, 2025 | 1,328.60 | 1,331.60 | 1,318.40 | 1,319.90 | 1,319.90 | -0.14% | 2,335 |