Invesco Morningstar US Energy Infrastructure MLP UCITS ETF - MLPD.L - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	55.49	55.15	55.15	55.72	55.01	3,067
February 19, 2026	55.48	54.99	54.99	55.71	54.99	3,163
February 18, 2026	55.27	55.36	55.36	55.99	55.21	5,281
February 17, 2026	55.41	55.05	55.05	55.54	54.72	6,188
February 16, 2026	55.1	55.56	55.56	55.61	55.1	1,482
February 13, 2026	54.39	55	55	55	53.88	22,333
February 12, 2026	54.55	54.27	54.27	54.75	54.27	1,937
February 11, 2026	53.6	54.36	54.36	54.51	53.6	5,746
February 10, 2026	53.1	53.42	53.42	53.88	52.91	1,282
February 09, 2026	53.16	53.23	53.23	53.29	52.93	7,540
February 06, 2026	53.77	53.04	53.04	53.77	52.91	2,479
February 05, 2026	53.01	52.65	52.65	53.74	52.53	1,816
February 04, 2026	53.26	52.79	52.79	53.26	52.28	2,636
February 03, 2026	52.41	52.36	52.36	52.41	51.9	419
February 02, 2026	52.46	52	52	52.46	51.29	2,909
January 30, 2026	52.45	51.99	51.99	52.75	51.99	127,415
January 29, 2026	52.48	52.63	52.63	52.99	52.43	3,771
January 28, 2026	51.6	52.22	52.22	52.33	51.6	34,412
January 27, 2026	52.01	51.59	51.59	52.01	51.4	4,238
January 26, 2026	51.6	51.25	51.25	51.7	51.25	32,359
January 23, 2026	51.37	51.77	51.77	51.91	51.37	1,935
January 22, 2026	51.4	51.48	51.48	51.48	51.25	1,764
January 21, 2026	51.18	51.5	51.5	51.72	51.14	6,197
January 20, 2026	51.22	51.31	51.31	51.4	51.04	3,125
January 19, 2026	51.37	50.91	50.91	51.37	50.91	355
January 16, 2026	51.39	51.12	51.12	51.69	51.12	55,227
January 15, 2026	51.66	51.19	51.19	51.66	50.74	1,737
January 14, 2026	50.92	51.24	51.24	51.32	50.92	1,864
January 13, 2026	50.3	50.76	50.76	51	50.3	8,916
January 12, 2026	50.05	50.09	50.09	50.11	49.76	2,401
January 09, 2026	49.43	49.75	49.75	49.8	49.43	310
January 08, 2026	48.52	48.99	48.99	48.99	48.43	1,543
January 07, 2026	48.32	48.5	48.5	48.9	48.01	5,409
January 06, 2026	48.88	49.17	49.17	49.61	48.73	1,523
January 05, 2026	48.9	48.81	48.81	49.6	48.52	1,490
January 02, 2026	48.74	48.77	48.77	49.08	48.29	2,272
December 31, 2025	48.6	48.69	48.69	48.77	48.57	24
December 30, 2025	48.81	48.44	48.44	48.81	48.41	1,225
December 29, 2025	48.3	48.63	48.63	48.81	48.3	2,045
December 24, 2025	48.19	48.69	48.69	49.09	48.19	362
December 23, 2025	48.63	48.42	48.42	48.63	48.42	930
December 22, 2025	48.5	48.34	48.34	48.76	48.3	3,007
December 19, 2025	48.58	48.63	48.63	48.72	48.57	1,838
December 18, 2025	48.83	48.93	48.93	49.29	48.59	1,496
December 17, 2025	48.51	48.5	48.5	48.73	48.5	12,337
December 16, 2025	49.66	48.5	48.5	49.66	48.5	1,363
December 15, 2025	49.92	49.27	49.27	49.95	49.22	2,804
December 12, 2025	49.94	49.52	49.52	49.94	49.52	6,881
December 11, 2025	50	49.64	49.64	50.02	49.59	2,196
December 10, 2025	51.43	50.85	49.5	51.43	50.48	3,333
December 09, 2025	51.12	51.47	50.11	51.51	51.12	930
December 08, 2025	52.07	51.49	50.13	52.07	51.42	3,041
December 05, 2025	51.6	51.86	51.86	51.89	51.58	208
December 04, 2025	51.58	51.47	51.47	51.76	51.08	31,812
December 03, 2025	50.64	50.88	50.88	50.88	50.42	212
December 02, 2025	51.13	50.47	50.47	51.24	50.47	6,571
December 01, 2025	51	51	51	51.25	50.96	479
November 28, 2025	50.75	50.97	50.97	51	50.58	3,773
November 27, 2025	50.54	50.58	50.58	50.6	50.51	822
November 26, 2025	50.4	50.58	50.58	50.66	50.39	1,715

Invesco Morningstar US Energy Infrastructure MLP UCITS ETF (MLPD.L) LSE