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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
August 18, 2025	51.32	51.15	51.15	51.63	51.05	1,639
August 15, 2025	51.93	51.56	51.56	52.09	51.33	1,652
August 14, 2025	52.28	51.7	51.7	52.28	51.55	3,898
August 13, 2025	51.69	51.38	51.38	51.69	51.21	5,043
August 12, 2025	51	51	51	51.14	50.86	1,744
August 11, 2025	51.64	51.08	51.08	52.11	50.98	3,481
August 08, 2025	51.77	51.73	51.73	51.82	51.36	1,938
August 07, 2025	52.68	51.71	51.71	52.68	51.71	9,571
August 06, 2025	52.66	52.61	52.61	52.77	52.4	939
August 05, 2025	53.02	51.83	51.83	53.02	51.83	5
August 04, 2025	51.68	52.6	52.6	52.83	51.68	1,303
August 01, 2025	52.66	52	52	53.17	52	10,841
July 31, 2025	52.12	52.66	52.66	52.99	52.12	5,287
July 30, 2025	52.2	52.41	52.41	53.06	52.2	1,322
July 29, 2025	52.32	52.27	52.27	52.32	51.67	2,513
July 28, 2025	52.19	51.74	51.74	52.37	51.74	2,334
July 25, 2025	51.43	51.78	51.78	52.25	51.43	582
July 24, 2025	51.53	51.6	51.6	51.78	51.18	1,074
July 23, 2025	51.58	51.25	51.25	51.58	50.65	553
July 22, 2025	51	51.06	51.06	51.26	50.39	3,505
July 21, 2025	52.13	51.34	51.34	52.13	51.24	1,818
July 18, 2025	51.02	51.89	51.89	52.03	51.02	216
July 17, 2025	51.42	51.28	51.28	51.45	51.01	1,739
July 16, 2025	51.73	51.33	51.33	51.99	51.27	582
July 15, 2025	52.51	51.4	51.4	52.51	51.4	3,003
July 14, 2025	51.83	51.89	51.89	52.08	51.61	1,067
July 11, 2025	51.41	51.95	51.95	52.19	51.41	938
July 10, 2025	51.7	51.71	51.71	52.3	51.68	1,772
July 09, 2025	52.18	51.88	51.88	52.26	51.7	4,119
July 08, 2025	51.41	51.91	51.91	52.3	51.41	263
July 07, 2025	52.19	51.75	51.75	52.38	51.75	1,914
July 04, 2025	52.28	51.92	51.92	52.28	51.77	131
July 03, 2025	52.21	52.2	52.2	52.6	52.01	2,083
July 02, 2025	51.93	51.55	51.55	52.08	51.55	3,814
July 01, 2025	52.2	51.6	51.6	52.2	51.6	3,053
June 30, 2025	52.21	52.2	52.2	52.29	51.96	989
June 27, 2025	52.21	52.34	52.34	52.47	51.96	2,683
June 26, 2025	51.55	51.63	51.63	51.7	51	13,356
June 25, 2025	51.39	51.28	51.28	52.33	51.12	2,304
June 24, 2025	52.32	52.05	52.05	52.32	51.45	2,624
June 23, 2025	52.8	52.27	52.27	53.43	51.84	6,238
June 20, 2025	52.41	52.32	52.32	52.8	51.86	1,273
June 19, 2025	52.83	52.38	52.38	52.83	51.89	993
June 18, 2025	51.86	52.3	52.3	52.82	51.86	2,674
June 17, 2025	52.87	52.62	52.62	52.89	52.3	4,860
June 16, 2025	53.09	52.5	52.5	53.62	52.5	2,063
June 13, 2025	53.38	53.02	53.02	53.75	52.73	3,190
June 12, 2025	53.04	52.64	52.64	53.04	52.2	4,490
June 11, 2025	53.69	53.57	53.57	54.6	52.82	19
June 10, 2025	52.62	53.33	53.33	53.52	52.55	1,049
June 09, 2025	53.37	53.1	53.1	53.75	53.08	1,656
June 06, 2025	52.54	53.15	53.15	53.25	52.54	645
June 05, 2025	52.49	52.7	52.7	52.86	52.4	1,966
June 04, 2025	53.47	53.05	53.05	53.59	53.05	150
June 03, 2025	53	53.02	53.02	53.02	52.4	5,220
June 02, 2025	52.65	52.58	52.58	52.65	52.23	620
May 30, 2025	53.07	52.46	52.46	53.07	52.23	5,990
May 29, 2025	53.97	52.59	52.59	53.97	52.59	828
May 28, 2025	52.9	53.17	53.17	53.66	52.9	2,652
May 27, 2025	53.09	53.23	53.23	53.5	53.04	3,737

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