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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
November 07, 2025	135.98	134.7	134.7	136	133.84	2,397
November 06, 2025	135.04	135.68	135.68	135.7	135.02	305
November 05, 2025	133.74	134.47	134.47	134.47	133.74	763
November 04, 2025	133.46	133.74	133.74	133.74	133.46	2,180
November 03, 2025	134	133.65	133.65	136	133.42	897
October 31, 2025	134.4	134.25	134.25	134.62	134	2,235
October 30, 2025	134	135.11	135.11	135.32	134	694
October 29, 2025	135	135.41	135.41	135.41	135	20
October 28, 2025	134.04	135	135	135.16	133.78	2,532
October 27, 2025	135	134.54	134.54	135	134.24	791
October 24, 2025	135.9	134.58	134.58	135.9	134.58	2,861
October 23, 2025	135.2	134.34	134.34	135.2	134.34	130
October 22, 2025	132.42	132.64	132.64	132.64	132.42	6
October 21, 2025	132.12	132.12	132.12	132.12	132.12	2
October 20, 2025	130.04	131.38	131.38	131.38	130.04	6
October 17, 2025	129.5	129.72	129.72	130.08	129.15	881
October 16, 2025	131.48	131.48	131.48	131.48	131.48	0
October 15, 2025	130.76	132	132	132.28	130.66	1,693
October 14, 2025	130.06	130.08	130.08	130.28	129.74	652
October 13, 2025	129.6	130.26	130.26	130.26	129.6	2,019
October 10, 2025	131.87	130.52	130.52	131.87	130.52	1,025
October 09, 2025	133.7	132.69	133.7	133.7	132.69	2,922
October 08, 2025	133.94	133.94	133.94	133.94	133.94	0
October 07, 2025	133.74	133.74	133.74	133.74	133.74	0
October 06, 2025	136.34	135.28	135.28	136.34	135.18	1,376
October 03, 2025	135.46	135.46	135.46	135.46	135.46	0
October 02, 2025	134.96	135.14	135.14	135.86	134.96	8
October 01, 2025	134.94	135.58	135.58	135.68	134.94	516
September 30, 2025	135.4	134.7	134.7	135.4	134.7	148
September 29, 2025	137.98	135.67	135.67	138	135.67	1,390
September 26, 2025	138	138	138	138	138	46
September 25, 2025	137	136.7	136.7	137	136.2	83
September 24, 2025	134.96	136.64	136.64	136.65	134.96	710
September 23, 2025	134.06	135.4	135.4	135.4	134.06	11
September 22, 2025	134.4	133.82	133.82	134.7	133.82	1,096
September 19, 2025	137	135.07	135.07	137.46	135.07	833
September 18, 2025	137.16	137.22	137.22	137.22	137.16	768
September 17, 2025	136.82	136.82	136.82	136.82	136.82	0
September 16, 2025	136.02	136.46	136.46	136.56	136.02	1,556
September 15, 2025	136.56	136.84	136.84	136.84	136.56	890
September 12, 2025	135.7	136.86	136.86	136.86	135.7	182
September 11, 2025	136.06	136.1	136.1	136.1	136.06	20
September 10, 2025	135.22	135.74	136.46	136.46	135.22	1,116
September 09, 2025	135.44	135.7	135.7	135.7	135.44	200
September 08, 2025	135.92	134.86	134.86	135.92	134.86	1,565
September 05, 2025	136.5	135.16	135.16	136.5	135.16	766
September 04, 2025	137.42	137.42	137.42	137.42	137.42	0
September 03, 2025	137	137.26	137.26	137.6	137	102
September 02, 2025	137.9	138.48	138.48	138.48	137.9	66
September 01, 2025	138.68	139.17	139.17	140.54	138.68	11
August 29, 2025	137.94	138.52	138.52	138.52	137.94	273
August 28, 2025	137.36	137.34	137.34	137.36	137.02	767
August 27, 2025	138.22	137.08	137.08	138.22	136.98	559
August 26, 2025	136.2	136.2	136.2	136.2	136.2	0
August 22, 2025	137.54	138.32	138.32	138.56	137.54	736
August 21, 2025	136.26	137.2	137.2	137.2	135.94	107
August 20, 2025	137.18	136.38	136.38	137.18	136	89
August 19, 2025	136.82	136.28	136.28	136.82	136.28	36
August 18, 2025	136.62	136.82	136.82	136.82	136.62	813
August 15, 2025	137.94	137.86	137.86	137.94	137.86	300

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