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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
September 26, 2025	50.02	50.54	50.54	50.66	50.02	241
September 25, 2025	50.4	50.14	50.14	50.4	50.05	2,289
September 24, 2025	49.71	50.12	50.12	50.12	49.51	1,513
September 23, 2025	49.24	49.65	49.65	49.65	48.99	3,449
September 22, 2025	49.67	49.05	49.05	49.67	49.05	2,335
September 19, 2025	50.6	49.6	49.6	50.6	49.57	6,510
September 18, 2025	50.75	50.32	50.32	50.75	50	776
September 17, 2025	50.11	50.2	50.2	50.31	49.98	294
September 16, 2025	50.09	50.09	50.09	50.17	49.79	5,344
September 15, 2025	50.2	50.16	50.16	50.67	50.11	2,907
September 12, 2025	50.3	50.24	50.24	50.3	49.98	10,562
September 11, 2025	50.14	50.01	50.01	50.14	49.76	12,573
September 10, 2025	50.5	50.83	49.87	51.15	50.5	10,178
September 09, 2025	50.81	50.63	49.68	50.81	50.46	1,719
September 08, 2025	50.62	50.38	50.38	50.99	50.24	7,603
September 05, 2025	51.46	50.66	50.66	51.48	50.53	6,072
September 04, 2025	51.37	51.36	51.36	51.47	51.22	138
September 03, 2025	52.11	51.32	51.32	52.13	51.32	1,153
September 02, 2025	52.16	51.76	51.76	52.16	51.74	2,580
September 01, 2025	51.42	52.06	52.06	52.32	51.42	10,040
August 29, 2025	52.14	51.82	51.82	52.14	51.76	4,842
August 28, 2025	51.47	51.34	51.34	51.57	51.24	3,727
August 27, 2025	51.61	51.29	51.29	51.61	51.28	2,079
August 26, 2025	51.68	50.95	50.95	51.68	50.93	216,478
August 22, 2025	51.3	51.74	51.74	51.83	51.27	3,936
August 21, 2025	50.8	51.3	51.3	51.31	50.8	2,397
August 20, 2025	51	51.04	51.04	51.11	50.9	217
August 19, 2025	51.47	50.97	50.97	51.47	50.97	16
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

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