L&G US Energy Infrastructure MLP UCITS ETF - MLPX.L - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
November 06, 2023	4.46	4.46	4.46	4.46	4.46	0
November 03, 2023	4.46	4.46	4.46	4.46	4.46	0
November 02, 2023	4.46	4.46	4.46	4.46	4.46	0
November 01, 2023	4.46	4.46	4.46	4.46	4.46	0
October 31, 2023	4.46	4.46	4.46	4.46	4.46	0
October 30, 2023	4.46	4.46	4.46	4.46	4.46	0
October 27, 2023	4.46	4.46	4.46	4.46	4.46	0
October 26, 2023	4.46	4.46	4.46	4.46	4.46	0
October 25, 2023	4.46	4.46	4.46	4.46	4.46	0
October 24, 2023	4.46	4.46	4.46	4.46	4.46	0
October 23, 2023	4.46	4.46	4.46	4.46	4.46	0
October 20, 2023	4.46	4.46	4.46	4.46	4.46	0
October 19, 2023	4.46	4.46	4.46	4.46	4.46	0
October 18, 2023	4.46	4.46	4.46	4.46	4.46	0
October 17, 2023	4.46	4.46	4.46	4.46	4.46	0
October 16, 2023	4.46	4.46	4.46	4.46	4.46	0
October 13, 2023	4.46	4.46	4.46	4.46	4.46	0
October 12, 2023	4.46	4.46	4.46	4.46	4.46	0
October 11, 2023	4.49	4.46	4.46	4.49	4.46	117
October 10, 2023	4.56	4.56	4.56	4.56	4.44	748
October 09, 2023	4.46	4.45	4.45	4.46	4.38	2,005
October 06, 2023	4.33	4.35	4.35	4.38	4.33	1,873
October 05, 2023	4.29	4.34	4.34	4.35	4.29	648
October 04, 2023	4.4	4.33	4.33	4.44	4.32	3,171
October 03, 2023	4.54	4.46	4.46	4.54	4.46	110
October 02, 2023	4.55	4.51	4.51	4.6	4.51	5,675
September 29, 2023	4.51	4.53	4.53	4.59	4.51	2,494
September 28, 2023	4.63	4.53	4.53	4.63	4.48	79
September 27, 2023	4.47	4.53	4.53	4.55	4.47	8,517
September 26, 2023	4.54	4.49	4.49	4.54	4.44	7,792
September 25, 2023	4.51	4.53	4.53	4.55	4.45	6,953
September 22, 2023	4.51	4.53	4.53	4.56	4.51	283
September 21, 2023	4.5	4.54	4.54	4.52	4.5	1,361
September 20, 2023	4.46	4.5	4.5	4.5	4.46	8,978
September 19, 2023	4.4	4.44	4.44	4.4	4.4	1,499
September 18, 2023	4.34	4.39	4.39	4.42	4.31	3,213
September 15, 2023	4.35	4.34	4.34	4.4	4.35	223
September 14, 2023	4.28	4.36	4.36	4.38	4.28	101
September 13, 2023	4.41	4.38	4.38	4.41	4.36	490
September 12, 2023	4.37	4.35	4.35	4.4	4.33	19,717
September 11, 2023	4.36	4.35	4.35	4.37	4.35	2,693
September 08, 2023	4.41	4.37	4.37	4.41	4.32	4,943
September 07, 2023	4.35	4.34	4.34	4.36	4.32	10,636
September 06, 2023	4.4	4.34	4.34	4.4	4.32	313
September 05, 2023	4.37	4.39	4.39	4.39	4.35	1,121
September 04, 2023	4.31	4.35	4.35	4.37	4.31	155
September 01, 2023	4.24	4.34	4.34	4.32	4.24	3,979
August 31, 2023	4.27	4.32	4.32	4.28	4.27	6,928
August 30, 2023	4.29	4.29	4.29	4.34	4.22	357
August 29, 2023	4.36	4.27	4.27	4.36	4.24	2,641
August 25, 2023	4.27	4.26	4.26	4.29	4.26	744
August 24, 2023	4.22	4.26	4.26	4.26	4.22	1,732
August 23, 2023	4.24	4.19	4.19	4.29	4.21	853
August 22, 2023	4.28	4.23	4.23	4.28	4.2	157
August 21, 2023	4.29	4.22	4.22	4.29	4.21	3,732
August 18, 2023	4.21	4.23	4.23	4.21	4.17	89
August 17, 2023	4.16	4.18	4.18	4.19	4.14	152
August 16, 2023	4.2	4.15	4.15	4.2	4.14	106,038
August 15, 2023	4.2	4.16	4.16	4.21	4.14	5,441
August 14, 2023	4.27	4.22	4.22	4.27	4.19	4,238

L&G US Energy Infrastructure MLP UCITS ETF (MLPX.L) LSE