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
4,283.00
-29.00 (-0.67%)
Sep 23, 2026, 2:37 PM GMT

LON:MLPP Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Sep 23, 20264,300.004,300.004,258.004,283.00--0.67%128
Sep 22, 20264,323.834,326.004,274.004,312.004,312.000.40%926
Sep 21, 20264,364.004,364.004,314.004,295.004,295.00-1.24%2,245
Sep 18, 20264,339.004,367.004,321.004,349.004,349.00-0.08%3,361
Sep 17, 20264,334.004,351.004,297.004,352.504,352.501.20%1,911
Sep 16, 20264,326.014,347.004,326.004,301.004,301.00-0.93%1,093
Sep 15, 20264,386.004,386.004,336.004,341.504,341.50-0.65%393
Sep 14, 20264,416.004,436.004,393.004,370.004,370.000.46%2,551
Sep 11, 20264,387.004,412.004,350.004,350.004,350.00-0.39%720
Sep 10, 20264,395.004,414.004,364.424,367.004,367.00-0.19%163
Sep 9, 20264,450.004,474.004,401.004,460.504,375.120.22%696
Sep 8, 20264,439.004,475.004,406.004,450.504,365.310.67%5,943
Sep 7, 20264,430.004,464.004,390.004,421.004,336.380.12%1,741
Sep 4, 20264,413.004,437.004,386.004,415.504,330.98-0.66%1,333
Sep 3, 20264,447.004,490.004,443.634,445.004,359.92-0.06%940
Sep 2, 20264,500.004,500.004,420.754,447.504,362.370.43%3,254
Sep 1, 20264,409.004,452.004,407.004,428.504,343.731.20%463
Aug 28, 20264,395.004,403.004,334.004,376.004,292.240.70%2,949
Aug 27, 20264,379.004,391.674,338.004,345.504,262.32-0.33%2,171
Aug 26, 20264,350.004,373.744,291.004,360.004,276.540.96%2,972
Aug 25, 20264,340.004,340.004,315.004,318.504,235.840.23%21
Aug 24, 20264,319.004,340.004,319.004,308.504,226.030.07%541
Aug 21, 20264,322.004,348.004,315.004,305.504,223.09-0.54%584
Aug 20, 20264,328.004,356.004,309.004,329.004,246.140.02%677
Aug 19, 20264,373.004,402.004,329.004,328.004,245.16-1.01%1,700
Aug 18, 20264,374.004,380.004,324.004,372.004,288.311.40%2,432
Aug 17, 20264,335.004,357.004,319.004,311.504,228.970.05%987
Aug 14, 20264,294.004,344.994,292.004,309.504,227.01-0.48%150
Aug 13, 20264,326.004,360.004,308.154,330.504,247.61-0.26%155
Aug 12, 20264,298.004,342.004,280.794,342.004,258.891.09%3,551
Aug 11, 20264,300.004,304.004,279.004,295.004,212.791.36%459
Aug 10, 20264,252.004,263.044,199.004,237.504,156.390.07%1,391
Aug 7, 20264,280.004,308.004,226.334,234.504,153.45-0.90%3,842
Aug 6, 20264,253.004,290.004,248.004,273.004,191.210.99%420
Aug 5, 20264,242.004,323.584,219.004,231.004,150.01-1.40%4,274
Aug 4, 20264,330.004,364.004,276.004,291.004,208.86-0.56%502
Aug 3, 20264,274.004,321.174,274.004,315.004,232.410.19%7,621
Jul 31, 20264,292.004,326.004,274.004,307.004,224.560.94%4,795
Jul 30, 20264,299.004,342.004,265.544,267.004,185.32-2.40%1,805
Jul 29, 20264,346.004,390.154,337.004,372.004,288.311.39%1,674
Jul 28, 20264,288.004,356.654,258.004,312.004,229.460.65%135
Jul 27, 20264,268.004,319.004,253.004,284.004,202.00-1.11%3,080
Jul 24, 20264,300.004,363.004,269.004,332.004,249.080.14%3,023
Jul 23, 20264,321.004,366.004,295.824,326.004,243.191.04%1,100
Jul 22, 20264,290.004,291.004,241.004,281.504,199.551.10%1,992
Jul 21, 20264,235.004,251.004,201.004,235.004,153.94-0.32%264
Jul 20, 20264,199.004,251.734,165.004,248.504,167.181.23%2,610
Jul 17, 20264,179.004,224.004,169.004,197.004,116.660.43%3,582
Jul 16, 20264,100.004,174.004,081.004,179.004,099.010.81%886
Jul 15, 20264,174.004,195.244,144.004,145.504,066.15-0.74%965