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

11,870.00

+246(+2.12%)

Updated at April 02 02:46PM

Currency In GBp

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
April 02, 2026	11,862	11,870	11,870	11,938	11,856	925
April 01, 2026	11,766	11,624	11,624	11,852	11,572	2,240
March 31, 2026	12,174	12,110	12,110	12,234	12,110	31
March 30, 2026	12,212	12,175	12,175	12,292	12,148	886
March 27, 2026	12,272	12,240	12,240	12,272	12,194	72
March 26, 2026	12,102	12,125	12,125	12,136	11,987.15	952
March 25, 2026	12,124	11,982	11,982	12,124	11,932	11
March 24, 2026	11,796.99	12,098	12,098	12,098	11,796.99	197
March 23, 2026	11,990	11,830	11,830	11,992	11,772	409
March 20, 2026	11,935.49	12,015	12,015	12,050	11,892	3,089
March 19, 2026	11,946	11,908	11,908	11,946	11,788	1,285
March 18, 2026	11,800	11,805	11,805	11,874	11,792	169
March 17, 2026	11,846	11,863	11,863	11,900	11,826	238
March 16, 2026	11,882.94	11,783	11,783	11,922	11,783	659
March 13, 2026	11,780	11,815.83	11,815.83	11,815.83	11,742	505
March 12, 2026	11,776	11,775	11,775	11,803.18	11,692	50
March 11, 2026	11,624	11,667	11,667	11,667	11,522	2,731
March 10, 2026	11,646	11,683	11,683	11,712	11,586	695
March 09, 2026	11,926	11,785	11,785	12,002	11,785	1,785
March 06, 2026	11,936	11,790	11,790	12,006	11,790	1,070
March 05, 2026	11,930	11,895	11,895	11,930	11,794	102
March 04, 2026	11,742	11,729	11,729	11,788	11,718	195
March 03, 2026	11,836	11,684	11,684	11,968	11,682	144
March 02, 2026	11,661.95	11,772	11,772	11,916	11,610	612
February 27, 2026	11,447.43	11,478	11,478	11,492	11,447.43	508
February 26, 2026	11,420	11,432	11,432	11,432	11,370	2
February 25, 2026	11,258	11,286	11,286	11,347.8	11,258	76
February 24, 2026	11,462	11,310	11,310	11,462	11,310	250
February 23, 2026	11,365.5	11,376	11,376	11,420	11,365.5	117
February 20, 2026	11,370	11,367	0	11,370	11,360	518
February 19, 2026	11,468	11,366	0	11,480	11,366	931
February 18, 2026	11,322	11,362	0	11,435.35	11,322	813
February 17, 2026	11,326	11,308	0	11,326	11,248.4	1,456
February 16, 2026	11,290	11,344	0	11,364	11,290	323
February 13, 2026	11,060	11,225	0	11,225	11,016	1,331
February 12, 2026	11,128	11,083	0	11,128	11,083	1,070
February 11, 2026	10,984	11,066	0	11,066	10,984	1,261
February 10, 2026	10,894	10,889	0	10,898	10,884	2,395
February 09, 2026	10,876	10,828	0	10,904	10,784	1,385
February 06, 2026	10,972	10,849	0	10,972	10,824	1,231
February 05, 2026	10,938	10,817	0	10,970	10,770	347
February 04, 2026	10,702	10,755	0	10,780	10,702	2,306
February 03, 2026	10,468	10,638	0	10,638	10,468	30
February 02, 2026	10,616	10,596	0	10,616	10,530	179
January 30, 2026	10,650.72	10,539	0	10,651.54	10,539	101
January 29, 2026	10,584	10,642	0	10,684	10,576	2,050
January 28, 2026	10,482	10,554	0	10,570	10,482	1,474
January 27, 2026	10,466	10,420	0	10,484	10,420	552
January 26, 2026	10,558	10,413	0	10,558	10,410	1,267
January 23, 2026	10,580	10,600	0	10,628	10,580	2,215
January 22, 2026	10,661.93	10,592	0	10,661.93	10,584	1,994
January 21, 2026	10,636	10,660	0	10,674	10,636	1,004
January 20, 2026	10,608	10,597	0	10,622	10,530	111
January 19, 2026	10,604.93	10,598	0	10,636	10,582	41
January 16, 2026	10,628	10,622	0	10,654	10,622	69
January 15, 2026	10,589.34	10,616	0	10,616	10,589.34	601
January 14, 2026	10,490	10,593	0	10,620	10,490	2,983
January 13, 2026	10,434	10,524	0	10,524	10,406	63
January 12, 2026	10,300	10,338	0	10,338	10,300	28
January 09, 2026	10,298	10,320	0	10,320	10,254	26