Invesco Morningstar US Energy Infrastructure MLP UCITS ETF (LON:MLPQ)
London · Delayed Price · Currency is GBP · Price in GBX 12,740
+41 (0.32%)
At close: Sep 22, 2026
LON:MLPQ Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 22, 2026 | 12,762.00 | 12,748.00 | 12,632.00 | 12,740.00 | 12,740.00 | 0.32% | 2 |
| Sep 21, 2026 | 12,720.00 | 12,912.00 | 12,720.00 | 12,699.00 | 12,699.00 | -1.18% | 6 |
| Sep 18, 2026 | 12,904.00 | 12,826.00 | 12,756.00 | 12,850.00 | 12,850.00 | -0.09% | 16 |
| Sep 17, 2026 | 12,764.00 | 12,834.00 | 12,764.00 | 12,862.00 | 12,862.00 | 1.24% | 438 |
| Sep 16, 2026 | 12,770.00 | 12,844.00 | 12,780.00 | 12,705.00 | 12,705.00 | -0.91% | 1,643 |
| Sep 15, 2026 | 12,960.00 | 12,888.00 | 12,886.00 | 12,822.00 | 12,822.00 | -0.68% | 6 |
| Sep 14, 2026 | 13,100.00 | 13,100.00 | 12,984.00 | 12,910.00 | 12,910.00 | 0.35% | 618 |
| Sep 11, 2026 | 12,948.00 | 12,960.00 | 12,892.00 | 12,865.00 | 12,865.00 | -0.32% | 3 |
| Sep 10, 2026 | 12,974.00 | 13,034.00 | 12,876.00 | 12,906.00 | 12,906.00 | -0.17% | 19 |
| Sep 9, 2026 | 12,926.00 | 12,964.00 | 12,926.00 | 12,928.00 | 12,928.00 | 0.25% | 33 |
| Sep 8, 2026 | 12,852.00 | 12,936.00 | 12,800.00 | 12,896.00 | 12,896.00 | 0.66% | 6 |
| Sep 7, 2026 | 12,942.00 | 12,840.00 | 12,778.00 | 12,812.00 | 12,812.00 | 0.12% | 11 |
| Sep 4, 2026 | 12,764.00 | 12,874.00 | 12,736.00 | 12,797.00 | 12,797.00 | -0.71% | 19 |
| Sep 3, 2026 | 12,911.99 | 12,972.00 | 12,912.00 | 12,888.00 | 12,888.00 | 0.02% | 39 |
| Sep 2, 2026 | 12,934.00 | 12,980.00 | 12,812.00 | 12,885.00 | 12,885.00 | 0.38% | 673 |
| Sep 1, 2026 | 12,840.00 | 12,890.00 | 12,782.00 | 12,836.00 | 12,836.00 | 1.05% | 25 |
| Aug 28, 2026 | 12,738.00 | 12,738.00 | 12,625.07 | 12,702.00 | 12,702.00 | 0.81% | 64 |
| Aug 27, 2026 | 12,632.00 | 12,734.00 | 12,574.00 | 12,600.00 | 12,600.00 | -0.36% | 141 |
| Aug 26, 2026 | 12,500.00 | 12,606.00 | 12,454.00 | 12,646.00 | 12,646.00 | 1.05% | 589 |
| Aug 25, 2026 | 12,654.00 | 12,498.00 | 12,498.00 | 12,514.00 | 12,514.00 | 0.22% | 462 |
| Aug 24, 2026 | 12,486.00 | 12,570.00 | 12,486.00 | 12,486.00 | 12,486.00 | 0.03% | 110 |
| Aug 21, 2026 | 12,474.00 | 12,610.00 | 12,474.00 | 12,482.00 | 12,482.00 | -0.54% | 9 |
| Aug 20, 2026 | 12,516.00 | 12,626.00 | 12,546.00 | 12,550.00 | 12,550.00 | 0.07% | 52 |
| Aug 19, 2026 | 12,786.00 | 12,786.00 | 12,686.00 | 12,541.00 | 12,541.00 | -1.05% | 19 |
| Aug 18, 2026 | 12,648.00 | 12,676.00 | 12,674.00 | 12,674.00 | 12,674.00 | 1.41% | 19 |
| Aug 17, 2026 | 12,564.00 | 12,576.00 | 12,528.00 | 12,498.00 | 12,498.00 | 0.05% | 455 |
| Aug 14, 2026 | 12,564.00 | 12,484.00 | 12,438.00 | 12,492.00 | 12,492.00 | -0.44% | 957 |
| Aug 13, 2026 | 12,552.00 | 12,582.00 | 12,534.00 | 12,547.00 | 12,547.00 | -0.33% | 80 |
| Aug 12, 2026 | 12,408.00 | 12,458.00 | 12,368.00 | 12,589.00 | 12,589.00 | 1.15% | 105 |
| Aug 11, 2026 | 12,422.00 | 12,476.00 | 12,396.00 | 12,446.00 | 12,446.00 | 1.34% | 1,015 |
| Aug 10, 2026 | 12,214.00 | 12,372.00 | 12,196.00 | 12,282.00 | 12,282.00 | 0.02% | 702 |
| Aug 7, 2026 | 12,384.00 | 12,474.00 | 12,272.00 | 12,279.00 | 12,279.00 | -0.89% | 1,702 |
| Aug 6, 2026 | 12,358.00 | 12,432.00 | 12,318.00 | 12,389.00 | 12,389.00 | 1.04% | 34 |
| Aug 5, 2026 | 12,422.00 | 12,480.00 | 12,250.00 | 12,262.00 | 12,262.00 | -1.37% | 1,208 |
| Aug 4, 2026 | 12,490.00 | 12,652.00 | 12,388.00 | 12,432.00 | 12,432.00 | -0.65% | 131 |
| Aug 3, 2026 | 12,464.00 | 12,554.00 | 12,428.00 | 12,513.00 | 12,513.00 | 0.26% | 1,865 |
| Jul 31, 2026 | 12,390.00 | 12,516.00 | 12,390.00 | 12,480.00 | 12,480.00 | 0.91% | 1,783 |
| Jul 30, 2026 | 12,394.00 | 12,438.00 | 12,358.00 | 12,367.00 | 12,367.00 | -2.56% | 1,280 |
| Jul 29, 2026 | 12,596.00 | 12,700.00 | 12,596.00 | 12,692.00 | 12,692.00 | 1.59% | 416 |
| Jul 28, 2026 | 12,446.00 | 12,614.00 | 12,418.00 | 12,493.00 | 12,493.00 | 0.62% | 281 |
| Jul 27, 2026 | 12,418.00 | 12,544.00 | 12,328.40 | 12,416.00 | 12,416.00 | -0.99% | 2,043 |
| Jul 24, 2026 | 12,598.00 | 12,598.00 | 12,466.00 | 12,540.00 | 12,540.00 | -0.10% | 254 |
| Jul 23, 2026 | 12,570.00 | 12,570.00 | 12,448.00 | 12,552.00 | 12,552.00 | 1.15% | 311 |
| Jul 22, 2026 | 12,348.00 | 12,408.00 | 12,348.00 | 12,409.00 | 12,409.00 | 1.02% | 13 |
| Jul 21, 2026 | 12,188.00 | 12,210.00 | 12,188.00 | 12,284.00 | 12,284.00 | -0.21% | 2 |
| Jul 20, 2026 | 12,076.00 | 12,310.00 | 12,076.00 | 12,310.00 | 12,310.00 | 1.10% | 887 |
| Jul 17, 2026 | 12,112.00 | 12,332.00 | 12,154.00 | 12,176.00 | 12,176.00 | 0.64% | 377 |
| Jul 16, 2026 | 11,912.00 | 12,098.00 | 11,844.00 | 12,098.00 | 12,098.00 | 0.85% | 20 |
| Jul 15, 2026 | 12,088.00 | 12,166.00 | 11,996.00 | 11,996.00 | 11,996.00 | -0.91% | 741 |
| Jul 14, 2026 | 12,264.00 | 12,268.00 | 12,084.00 | 12,106.00 | 12,106.00 | 0.02% | 674 |