Skip to main content
logo
Invesco Morningstar US Energy Infrastructure MLP UCITS ETF (LON:MLPP)
London flag London · Delayed Price · Currency is GBP · Price in GBX
3,766.31
+14.31 (0.38%)
Oct 30, 2025, 4:20 PM BST

LON:MLPP Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 30, 20253,763.563,770.943,711.003,769.003,769.000.45%1,953
Oct 29, 20253,781.003,781.003,741.603,752.003,752.000.67%795
Oct 28, 20253,705.003,729.923,693.003,727.003,727.000.63%1,514
Oct 27, 20253,720.003,720.003,694.133,703.503,703.50-0.22%3,175
Oct 24, 20253,709.003,741.003,697.003,711.503,711.500.46%1,073
Oct 23, 20253,690.003,725.003,690.003,694.503,694.501.59%1,832
Oct 22, 20253,664.003,664.003,636.503,636.503,636.500.43%16,291
Oct 21, 20253,646.003,646.003,603.003,621.003,621.000.88%4,449
Oct 20, 20253,587.003,606.003,565.003,589.503,589.501.01%1,442
Oct 17, 20253,531.003,580.003,513.003,553.503,553.50-1.03%1,586
Oct 16, 20253,582.003,608.003,582.003,590.503,590.50-0.66%1,019
Oct 15, 20253,580.003,641.003,580.003,614.503,614.500.67%2,697
Oct 14, 20253,617.003,617.003,576.083,590.503,590.500.20%1,391
Oct 13, 20253,582.003,602.003,563.003,583.503,583.50-0.08%2,936
Oct 10, 20253,648.003,652.003,586.503,586.503,586.50-2.06%3,071
Oct 9, 20253,679.003,700.003,658.053,662.003,662.00-0.07%482
Oct 8, 20253,713.003,713.003,649.003,664.503,664.500.42%809
Oct 7, 20253,677.353,690.003,649.003,649.003,649.00-0.94%1,510
Oct 6, 20253,693.003,724.003,675.003,683.503,683.50-0.22%4,452
Oct 3, 20253,700.003,715.003,662.393,691.503,691.50-0.08%1,795
Oct 2, 20253,675.003,711.223,675.003,694.503,694.500.07%3,913
Oct 1, 20253,652.003,692.003,652.003,692.003,692.000.45%2,075
Sep 30, 20253,721.003,721.003,671.003,675.503,675.50-0.77%1,465
Sep 29, 20253,779.003,779.003,702.193,704.003,704.00-1.71%3,370
Sep 26, 20253,766.003,783.923,754.003,768.503,768.500.29%163
Sep 25, 20253,730.003,758.943,726.003,757.503,757.500.82%2,424
Sep 24, 20253,700.003,747.343,680.003,727.003,727.001.40%1,963
Sep 23, 20253,637.083,675.503,622.003,675.503,675.501.10%1,372
Sep 22, 20253,687.003,687.003,635.503,635.503,635.50-1.10%3,199
Sep 19, 20253,702.003,739.003,675.003,676.003,676.00-0.98%361
Sep 18, 20253,711.003,715.003,690.973,712.503,712.501.05%659
Sep 17, 20253,680.003,681.953,660.553,674.003,674.000.07%2,597
Sep 16, 20253,664.003,673.003,652.983,671.503,671.50-0.43%4,304
Sep 15, 20253,701.003,717.003,685.003,687.503,687.50-0.50%4,042
Sep 12, 20253,709.003,710.003,684.003,706.003,706.000.71%834
Sep 11, 20253,709.003,709.003,672.003,680.003,680.00-1.80%1,718
Sep 10, 20253,750.003,776.933,732.003,747.503,677.05-0.05%9,029
Sep 9, 20253,733.003,751.003,715.003,749.503,679.010.77%2,129
Sep 8, 20253,773.453,774.003,716.003,721.003,651.05-0.40%9,848
Sep 5, 20253,818.503,825.003,736.003,736.003,665.77-2.29%931
Sep 4, 20253,818.003,823.933,817.063,823.503,751.620.24%420
Sep 3, 20253,894.003,894.003,814.503,814.503,742.79-1.33%861
Sep 2, 20253,866.923,869.003,862.933,866.003,793.400.56%611
Sep 1, 20253,841.003,874.003,824.003,844.503,772.300.26%4,928
Aug 29, 20253,838.003,883.003,825.553,834.503,762.490.89%1,188
Aug 28, 20253,796.003,820.003,786.073,800.503,729.13-0.20%4,655
Aug 27, 20253,806.003,846.003,800.353,808.003,736.490.79%2,743
Aug 26, 20253,831.463,831.463,778.003,778.003,707.05-1.10%3,112
Aug 22, 20253,837.003,842.003,820.003,820.003,748.260.01%1,622
Aug 21, 20253,807.003,823.003,777.193,819.503,747.770.92%3,268