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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	153.32	153.35	153.35	153.85	153.28	1,032
February 19, 2026	153.1	152.83	152.83	153.36	152.83	685
February 18, 2026	153.7	153.92	153.92	154.64	153.7	1,002
February 17, 2026	154.2	152.95	152.95	154.2	151.86	1,458
February 16, 2026	154.9	154.61	154.61	154.94	154.06	6,743
February 13, 2026	150.18	152.96	152.96	154.54	149.96	7,696
February 12, 2026	151.72	151.08	151.08	152	151.08	1,093
February 11, 2026	150.86	151.12	151.12	151.9	149.78	7,111
February 10, 2026	147.12	148.98	148.98	148.98	147.12	1,075
February 09, 2026	148	148.04	148.04	148.5	147.12	2,969
February 06, 2026	148.98	147.8	147.8	149	147.62	8,194
February 05, 2026	148.86	146.46	146.46	149.3	145.98	13,069
February 04, 2026	146.98	147.04	147.04	147.84	146.62	9,697
February 03, 2026	144.42	145.63	145.63	145.63	143.56	356
February 02, 2026	144.96	144.68	144.68	146.02	144.16	3,826
January 30, 2026	145.92	144.94	144.94	147.12	144.8	10,821
January 29, 2026	146.84	146.75	146.75	147.8	146.28	10,083
January 28, 2026	144.76	145.38	145.38	145.82	144.18	9,501
January 27, 2026	144.34	143.43	143.43	144.34	143.43	238
January 26, 2026	143.38	142.66	142.66	143.76	142.66	8,800
January 23, 2026	143.97	143.97	143.97	143.97	143.97	0
January 22, 2026	143.36	142.86	142.86	143.36	142.6	1,371
January 21, 2026	143.46	143.1	143.1	143.46	143.1	742
January 20, 2026	142.18	142.7	142.7	142.7	142.18	10
January 19, 2026	142.6	142.23	142.23	142.6	142.23	14
January 16, 2026	142.18	142.32	142.32	142.32	142.18	316
January 15, 2026	142.3	142.42	142.42	142.42	142.3	300
January 14, 2026	140.46	142.72	142.72	142.72	140.46	708
January 13, 2026	140.46	141.33	141.33	141.33	140.46	330
January 12, 2026	137.14	139.26	139.26	139.4	137.14	922
January 09, 2026	138	138.36	138.36	138.36	138	4
January 08, 2026	134.64	136.21	136.21	136.21	134.64	11,824
January 07, 2026	134.8	134.81	134.81	134.9	134.64	671
January 06, 2026	135.44	136.5	136.5	136.5	135.44	159
January 05, 2026	135.16	135.79	135.79	137.66	135.16	281
January 02, 2026	134.42	135.55	134.5	135.55	134.28	325
December 31, 2025	135.5	135.3	135.3	135.5	135.3	6
December 30, 2025	134.81	134.81	134.81	134.81	134.81	0
December 29, 2025	135	135.23	135.23	135.23	135	41
December 24, 2025	135.45	135.45	135.45	135.45	135.45	0
December 23, 2025	135.06	134.59	134.59	135.16	134.59	159
December 22, 2025	135.34	134.39	134.39	135.34	134.39	1,216
December 19, 2025	135.37	135.54	135.54	135.54	135.37	186
December 18, 2025	135.14	136.04	136.04	136.04	135.14	516
December 17, 2025	135	134.83	134.83	135	134.83	32
December 16, 2025	137	134.88	134.88	137	134.88	15
December 15, 2025	138.74	137.01	137.01	138.74	137.01	771
December 12, 2025	138.92	138.92	138.92	138.92	138.92	50
December 11, 2025	138	138.11	138.11	138.11	138	100
December 10, 2025	138.34	138.58	138.58	138.58	138.34	26
December 09, 2025	140.16	140.3	140.3	140.3	139.78	759
December 08, 2025	139.34	140.31	140.31	140.56	139.34	803
December 05, 2025	140.7	141.37	141.37	141.37	140.16	579
December 04, 2025	139.5	140.25	140.25	140.25	139.5	1,141
December 03, 2025	137.82	138.74	138.74	138.74	137.74	579
December 02, 2025	138.5	137.55	137.55	138.5	137.55	2,516
December 01, 2025	138.7	139.06	139.06	139.06	138.7	716
November 28, 2025	137.9	138.96	138.96	139	137.9	421
November 27, 2025	137.69	137.69	137.69	137.69	137.69	0
November 26, 2025	137.42	137.85	137.85	137.85	136.92	1,166

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