Invesco Morningstar US Energy Infrastructure MLP UCITS ETF (LON:MLPP)
London · Delayed Price · Currency is GBP · Price in GBX 4,096.69
-164.81 (-3.87%)
Apr 1, 2026, 4:26 PM GMT
LON:MLPP Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 1, 2026 | 4,206.00 | 4,206.00 | 4,128.00 | 4,167.00 | - | -2.22% | 813 |
| Mar 31, 2026 | 4,300.00 | 4,300.00 | 4,230.00 | 4,261.50 | 4,261.50 | -0.55% | 1,566 |
| Mar 30, 2026 | 4,298.00 | 4,305.00 | 4,222.00 | 4,285.00 | 4,285.00 | -0.28% | 2,806 |
| Mar 27, 2026 | 4,297.11 | 4,299.00 | 4,289.00 | 4,297.00 | 4,297.00 | 0.75% | 766 |
| Mar 26, 2026 | 4,266.00 | 4,238.00 | 4,232.00 | 4,265.00 | 4,265.00 | 1.13% | 14,337 |
| Mar 25, 2026 | 4,200.00 | 4,220.00 | 4,208.00 | 4,217.50 | 4,217.50 | -0.93% | 3,110 |
| Mar 24, 2026 | 4,170.00 | 4,258.00 | 4,137.00 | 4,257.00 | 4,257.00 | 2.27% | 1,503 |
| Mar 23, 2026 | 4,180.00 | 4,256.00 | 4,095.00 | 4,162.50 | 4,162.50 | -1.48% | 2,886 |
| Mar 20, 2026 | 4,202.00 | 4,248.63 | 4,135.00 | 4,225.00 | 4,225.00 | 0.86% | 3,949 |
| Mar 19, 2026 | 4,160.00 | 4,210.00 | 4,139.00 | 4,189.00 | 4,189.00 | 0.85% | 3,268 |
| Mar 18, 2026 | 4,174.00 | 4,182.00 | 4,150.00 | 4,153.50 | 4,153.50 | -0.51% | 313 |
| Mar 17, 2026 | 4,124.00 | 4,177.00 | 4,173.00 | 4,175.00 | 4,175.00 | 0.70% | 707 |
| Mar 16, 2026 | 4,212.00 | 4,177.00 | 4,150.00 | 4,146.00 | 4,146.00 | 0.01% | 2,394 |
| Mar 13, 2026 | 4,147.00 | 4,180.00 | 4,115.56 | 4,145.50 | 4,145.50 | 0.12% | 2,176 |
| Mar 12, 2026 | 4,149.00 | 4,162.00 | 4,127.06 | 4,140.50 | 4,140.50 | -1.29% | 173 |
| Mar 11, 2026 | 4,144.00 | 4,203.94 | 4,144.00 | 4,194.50 | 4,105.68 | -0.18% | 824 |
| Mar 10, 2026 | 4,203.00 | 4,223.00 | 4,151.00 | 4,202.00 | 4,113.02 | -0.76% | 4,021 |
| Mar 9, 2026 | 4,283.00 | 4,341.00 | 4,217.00 | 4,234.00 | 4,144.34 | -0.14% | 3,463 |
| Mar 6, 2026 | 4,285.00 | 4,334.00 | 4,232.00 | 4,240.00 | 4,150.22 | -0.90% | 1,883 |
| Mar 5, 2026 | 4,289.00 | 4,290.00 | 4,239.00 | 4,278.50 | 4,187.90 | 1.49% | 599 |
| Mar 4, 2026 | 4,273.00 | 4,279.00 | 4,191.15 | 4,215.50 | 4,126.23 | -0.69% | 1,791 |
| Mar 3, 2026 | 4,280.00 | 4,303.00 | 4,200.24 | 4,245.00 | 4,155.11 | 0.35% | 3,764 |
| Mar 2, 2026 | 4,217.00 | 4,289.00 | 4,170.00 | 4,230.00 | 4,140.43 | 2.52% | 4,634 |
| Feb 27, 2026 | 4,125.00 | 4,141.99 | 4,083.00 | 4,126.00 | 4,038.63 | 0.46% | 2,409 |
| Feb 26, 2026 | 4,072.00 | 4,107.00 | 4,045.49 | 4,107.00 | 4,020.03 | 1.24% | 806 |
| Feb 25, 2026 | 4,049.00 | 4,100.00 | 4,047.00 | 4,056.50 | 3,970.60 | -0.18% | 429 |
| Feb 24, 2026 | 4,094.00 | 4,154.00 | 4,064.00 | 4,064.00 | 3,977.94 | -0.49% | 1,286 |
| Feb 23, 2026 | 4,051.00 | 4,131.00 | 4,051.00 | 4,084.00 | 3,997.52 | -0.05% | 2,330 |
| Feb 20, 2026 | 4,086.00 | 4,138.00 | 4,075.13 | 4,086.00 | 3,999.48 | -0.06% | 451 |
| Feb 19, 2026 | 4,114.00 | 4,127.00 | 4,057.00 | 4,088.50 | 4,001.92 | 0.05% | 4,129 |
| Feb 18, 2026 | 4,106.00 | 4,125.00 | 4,063.00 | 4,086.50 | 3,999.97 | 0.43% | 2,204 |
| Feb 17, 2026 | 4,065.00 | 4,098.97 | 4,040.10 | 4,069.00 | 3,982.84 | -0.10% | 2,092 |
| Feb 16, 2026 | 4,043.00 | 4,082.00 | 4,039.00 | 4,073.00 | 3,986.75 | 0.94% | 2,248 |
| Feb 13, 2026 | 3,971.00 | 4,028.00 | 3,955.00 | 4,035.00 | 3,949.56 | 1.25% | 1,404 |
| Feb 12, 2026 | 3,990.00 | 4,016.00 | 3,983.00 | 3,985.00 | 3,900.62 | 0.03% | 2,458 |
| Feb 11, 2026 | 3,972.00 | 3,994.00 | 3,915.00 | 3,984.00 | 3,899.64 | 1.94% | 7,039 |
| Feb 10, 2026 | 3,905.00 | 3,923.00 | 3,880.00 | 3,908.00 | 3,825.25 | 0.35% | 1,812 |
| Feb 9, 2026 | 3,940.00 | 3,940.00 | 3,869.00 | 3,894.50 | 3,812.03 | -0.09% | 1,549 |
| Feb 6, 2026 | 3,919.00 | 3,954.00 | 3,894.00 | 3,898.00 | 3,815.46 | 0.22% | 5,901 |
| Feb 5, 2026 | 3,890.00 | 3,930.00 | 3,877.00 | 3,889.50 | 3,807.14 | 0.65% | 4,477 |
| Feb 4, 2026 | 3,838.00 | 3,899.00 | 3,812.00 | 3,864.50 | 3,782.67 | 1.07% | 4,314 |
| Feb 3, 2026 | 3,821.00 | 3,829.62 | 3,779.00 | 3,823.50 | 3,742.54 | 0.42% | 3,423 |
| Feb 2, 2026 | 3,764.00 | 3,834.00 | 3,760.00 | 3,807.50 | 3,726.87 | 0.41% | 2,372 |
| Jan 30, 2026 | 3,787.00 | 3,842.00 | 3,782.00 | 3,792.00 | 3,711.70 | -0.84% | 1,289 |
| Jan 29, 2026 | 3,808.00 | 3,840.00 | 3,761.00 | 3,824.00 | 3,743.02 | 0.87% | 2,059 |
| Jan 28, 2026 | 3,794.00 | 3,804.85 | 3,740.00 | 3,791.00 | 3,710.72 | 1.17% | 3,328 |
| Jan 27, 2026 | 3,753.00 | 3,790.00 | 3,737.00 | 3,747.00 | 3,667.66 | 0.04% | 3,207 |
| Jan 26, 2026 | 3,784.00 | 3,805.00 | 3,739.00 | 3,745.50 | 3,666.19 | -1.82% | 2,329 |
| Jan 23, 2026 | 3,805.00 | 3,839.92 | 3,798.00 | 3,815.00 | 3,734.22 | 0.01% | 345 |
| Jan 22, 2026 | 3,830.00 | 3,859.00 | 3,804.11 | 3,814.50 | 3,733.73 | -0.43% | 503 |