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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
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

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