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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
November 25, 2025	137.58	136.21	136.21	137.58	136	832
November 24, 2025	135.72	136.05	136.05	136.3	135.64	3,846
November 21, 2025	136.82	136.72	136.72	136.82	136.72	84
November 20, 2025	138.36	138.4	138.4	138.86	138.36	10
November 19, 2025	137.08	136.87	136.87	137.08	136.5	2,882
November 18, 2025	137.2	136.47	136.47	137.2	136.38	1,117
November 17, 2025	140.64	139.21	139.21	140.64	139.21	100
November 14, 2025	138.38	140.68	140.68	140.68	138.38	40
November 13, 2025	138.82	139.08	139.08	139.08	138.56	956
November 12, 2025	140.04	138.89	138.89	140.04	138.89	279
November 11, 2025	138.22	138.91	138.91	138.98	138	1,277
November 10, 2025	136.7	136.21	136.21	136.7	136.21	772
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

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