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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
August 14, 2025	138.12	138.31	138.31	138.64	138.1	1,235
August 13, 2025	137.4	137.14	137.14	137.4	137.14	10
August 12, 2025	136.4	136.4	136.4	136.4	136	221
August 11, 2025	137.84	136.64	136.64	137.9	136.64	10,970
August 08, 2025	137.38	138.32	138.32	138.32	137.38	766
August 07, 2025	139.88	138.24	138.24	140.46	138.24	2,337
August 06, 2025	140.78	140.74	140.74	140.78	140.74	15
August 05, 2025	138.66	138.66	138.66	138.66	138.66	0
August 04, 2025	138.82	140.66	140.66	140.66	138.82	2
August 01, 2025	139.6	139	139	139.98	139	127
July 31, 2025	140.04	140.82	140.82	141.44	140.04	1,496
July 30, 2025	141.12	140.16	140.16	141.12	140.16	19
July 29, 2025	138.54	139.94	139.94	139.94	137.6	1,607
July 28, 2025	138.9	138.18	138.18	138.9	138.18	229
July 25, 2025	138.48	138.48	138.48	138.48	138.48	0
July 24, 2025	136.32	137.82	137.82	137.82	136.32	190
July 23, 2025	136.98	136.98	136.98	136.98	136.98	0
July 22, 2025	136.38	136.38	136.38	136.38	136.38	0
July 21, 2025	137.3	137.3	137.3	137.3	137.3	0
July 18, 2025	137.96	138.78	138.78	138.78	137.96	60
July 17, 2025	137.04	137.04	137.04	137.04	137.04	0
July 16, 2025	137.31	137.31	137.31	137.31	137.31	0
July 15, 2025	140	137.51	137.51	140	137.51	1,144
July 14, 2025	138.34	138.82	138.82	138.96	138.34	348
July 11, 2025	138.96	138.96	138.96	138.96	138.96	0
July 10, 2025	138.2	138.34	138.34	138.54	138.2	62
July 09, 2025	139	138.62	138.62	139.42	137.96	502
July 08, 2025	139.9	138.74	138.74	139.9	138.02	983
July 07, 2025	139.66	138.46	138.46	139.66	138.46	83
July 04, 2025	138.98	138.98	138.98	138.98	138.98	0

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