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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
November 25, 2025	50.32	50.03	50.03	50.32	49.8	914
November 24, 2025	50.43	49.99	49.99	50.6	49.8	1,193
November 21, 2025	50.32	50.23	50.23	50.51	49.92	2,833
November 20, 2025	50.34	50.8	50.8	50.91	50.34	2,261
November 19, 2025	50.87	50.23	50.23	50.87	50.23	1,939
November 18, 2025	50.44	50.08	50.01	50.8	50.01	3,061
November 17, 2025	51.68	51.08	51.08	51.68	51.08	984
November 14, 2025	50.93	51.6	51.6	51.6	50.64	2,441
November 13, 2025	51.4	50.97	50.97	51.4	50.51	2,363
November 12, 2025	51	50.93	50.93	51.37	50.92	169
November 11, 2025	50.65	50.99	50.99	50.99	50.45	3,751
November 10, 2025	50.58	49.89	49.89	50.58	49.65	7,599
November 07, 2025	50.11	49.31	49.31	50.19	49.31	2,544
November 06, 2025	49.41	49.74	49.74	49.93	49.39	1,836
November 05, 2025	48.89	49.34	49.34	49.34	48.89	2,506
November 04, 2025	49.51	49.03	49.03	49.51	48.83	2,121
November 03, 2025	49.65	49.04	49.04	49.72	49.01	11,182
October 31, 2025	49.4	49.26	49.26	49.4	49.06	3,450
October 30, 2025	49.7	49.53	49.53	49.7	49.08	355
October 29, 2025	49.72	49.69	49.69	49.74	49.64	1,283
October 28, 2025	49.42	49.52	49.52	49.55	49.1	246
October 27, 2025	49.4	49.38	49.38	49.52	49.28	2,257
October 24, 2025	49.86	49.39	49.39	49.86	49.39	1,010
October 23, 2025	49.32	49.21	49.21	49.68	49.21	4,062
October 22, 2025	48.6	48.61	48.61	48.82	48.56	6,117
October 21, 2025	49.06	48.46	48.46	49.06	48.31	5,551
October 20, 2025	48	48.2	48.2	48.26	47.86	4,911

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