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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
October 17, 2025	47.73	47.61	47.61	47.91	47.39	3,644
October 16, 2025	48.55	48.22	48.22	48.6	48.18	477
October 15, 2025	47.88	48.43	48.43	48.58	47.88	3,299
October 14, 2025	48.02	47.72	47.72	48.02	47.5	386
October 13, 2025	48.06	47.81	47.81	48.06	47.46	2,825
October 10, 2025	48.49	47.92	47.92	48.53	47.92	3,819
October 09, 2025	49.15	48.69	48.72	49.46	48.69	4,464
October 08, 2025	49.54	49.15	49.15	49.58	49.12	945
October 07, 2025	49.54	49.06	49	49.54	49	910
October 06, 2025	49.67	49.63	49.63	49.85	49.55	8,449
October 03, 2025	49.74	49.74	49.74	49.82	49.67	3,205
October 02, 2025	50.3	49.56	49.56	50.3	49.53	12,164
October 01, 2025	49.45	49.76	49.76	49.76	49.45	378
September 30, 2025	49.97	49.42	49.42	49.97	49.42	10,749
September 29, 2025	50.67	49.76	49.76	50.81	49.72	4,658
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

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