Medical Properties Trust, Inc. (LON:0JZZ)
London · Delayed Price · Currency is GBP · Price in USD 4.620
-0.030 (-0.65%)
Mar 27, 2026, 5:02 PM GMT
LON:0JZZ Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27, 2026 | 4.75 | 4.75 | 4.56 | 4.57 | 4.57 | -1.72% | 29,906 |
| Mar 26, 2026 | 4.73 | 4.75 | 4.61 | 4.65 | 4.65 | 0.28% | 37,044 |
| Mar 25, 2026 | 4.65 | 4.65 | 4.57 | 4.64 | 4.64 | 0.69% | 18,560 |
| Mar 24, 2026 | 4.65 | 4.65 | 4.51 | 4.61 | 4.61 | -0.09% | 130,648 |
| Mar 23, 2026 | 4.60 | 4.67 | 4.51 | 4.61 | 4.61 | 0.88% | 25,896 |
| Mar 20, 2026 | 4.80 | 4.80 | 4.56 | 4.57 | 4.57 | -2.79% | 16,350 |
| Mar 19, 2026 | 4.75 | 4.90 | 4.62 | 4.70 | 4.70 | -2.87% | 86,222 |
| Mar 18, 2026 | 4.78 | 4.95 | 4.78 | 4.84 | 4.84 | -0.23% | 17,629 |
| Mar 17, 2026 | 4.82 | 4.93 | 4.78 | 4.85 | 4.85 | - | 19,262 |
| Mar 16, 2026 | 4.83 | 4.97 | 4.74 | 4.85 | 4.85 | -1.02% | 31,358 |
| Mar 13, 2026 | 4.92 | 5.14 | 4.88 | 4.90 | 4.90 | -3.92% | 34,824 |
| Mar 12, 2026 | 4.98 | 5.18 | 4.79 | 5.10 | 5.10 | 3.03% | 33,598 |
| Mar 11, 2026 | 5.31 | 5.33 | 4.84 | 4.95 | 4.86 | -7.80% | 90,472 |
| Mar 10, 2026 | 5.51 | 5.58 | 5.37 | 5.37 | 5.27 | -1.68% | 6,765 |
| Mar 9, 2026 | 5.46 | 5.49 | 5.34 | 5.46 | 5.36 | -0.38% | 26,073 |
| Mar 6, 2026 | 5.60 | 5.60 | 5.41 | 5.48 | 5.38 | -0.15% | 10,026 |
| Mar 5, 2026 | 5.50 | 5.58 | 5.38 | 5.49 | 5.39 | -1.26% | 36,243 |
| Mar 4, 2026 | 5.57 | 5.63 | 5.50 | 5.56 | 5.46 | - | 3,488 |
| Mar 3, 2026 | 5.58 | 5.64 | 5.45 | 5.56 | 5.46 | -1.42% | 103,376 |
| Mar 2, 2026 | 5.71 | 5.74 | 5.64 | 5.64 | 5.54 | -2.62% | 33,703 |
| Feb 27, 2026 | 5.85 | 5.92 | 5.76 | 5.79 | 5.69 | 1.26% | 34,736 |
| Feb 26, 2026 | 5.87 | 5.87 | 5.70 | 5.72 | 5.62 | -0.03% | 17,828 |
| Feb 25, 2026 | 5.69 | 5.80 | 5.64 | 5.72 | 5.62 | -1.68% | 3,766 |
| Feb 24, 2026 | 5.87 | 5.87 | 5.71 | 5.82 | 5.72 | 1.75% | 23,928 |
| Feb 23, 2026 | 5.66 | 5.84 | 5.54 | 5.72 | 5.62 | -0.35% | 17,290 |
| Feb 20, 2026 | 6.00 | 6.02 | 5.64 | 5.74 | 5.64 | -3.87% | 40,350 |
| Feb 19, 2026 | 5.52 | 6.48 | 5.50 | 5.97 | 5.86 | 9.76% | 277,673 |
| Feb 18, 2026 | 5.42 | 5.55 | 5.40 | 5.44 | 5.34 | 0.37% | 13,880 |
| Feb 17, 2026 | 5.44 | 5.59 | 5.39 | 5.42 | 5.32 | -0.91% | 11,527 |
| Feb 13, 2026 | 5.58 | 5.71 | 5.45 | 5.47 | 5.37 | -2.67% | 83,627 |
| Feb 12, 2026 | 5.66 | 5.77 | 5.61 | 5.62 | 5.52 | -1.44% | 13,617 |
| Feb 11, 2026 | 5.55 | 5.72 | 5.55 | 5.70 | 5.60 | 2.46% | 7,748 |
| Feb 10, 2026 | 5.47 | 5.57 | 5.40 | 5.57 | 5.47 | 3.44% | 10,176 |
| Feb 9, 2026 | 5.30 | 5.41 | 5.30 | 5.38 | 5.28 | 1.68% | 3,255 |
| Feb 6, 2026 | 5.28 | 5.34 | 5.23 | 5.29 | 5.20 | 0.40% | 5,315 |
| Feb 5, 2026 | 5.24 | 5.31 | 5.18 | 5.27 | 5.18 | 1.54% | 6,148 |
| Feb 4, 2026 | 5.26 | 5.34 | 5.15 | 5.19 | 5.10 | 1.76% | 22,588 |
| Feb 3, 2026 | 5.08 | 5.22 | 5.05 | 5.10 | 5.01 | 0.10% | 22,111 |
| Feb 2, 2026 | 4.94 | 5.12 | 4.93 | 5.10 | 5.00 | 1.09% | 6,821 |
| Jan 30, 2026 | 5.03 | 5.10 | 4.94 | 5.04 | 4.95 | 0.20% | 6,908 |
| Jan 29, 2026 | 5.05 | 5.08 | 4.94 | 5.03 | 4.94 | -0.22% | 16,323 |
| Jan 28, 2026 | 5.11 | 5.15 | 5.04 | 5.04 | 4.95 | -1.54% | 19,530 |
| Jan 27, 2026 | 5.12 | 5.13 | 5.01 | 5.12 | 5.03 | 0.37% | 14,536 |
| Jan 26, 2026 | 5.12 | 5.13 | 5.08 | 5.10 | 5.01 | -0.27% | 100,602 |
| Jan 23, 2026 | 5.09 | 5.13 | 5.08 | 5.12 | 5.02 | -1.35% | 5,087 |
| Jan 22, 2026 | 5.21 | 5.24 | 5.19 | 5.19 | 5.09 | 0.29% | 3,416 |
| Jan 21, 2026 | 5.19 | 5.27 | 5.13 | 5.17 | 5.08 | -0.42% | 3,116 |
| Jan 20, 2026 | 5.10 | 5.21 | 5.03 | 5.19 | 5.10 | -0.44% | 35,703 |
| Jan 16, 2026 | 5.12 | 5.24 | 5.05 | 5.22 | 5.12 | -0.82% | 3,170 |
| Jan 15, 2026 | 5.15 | 5.27 | 5.15 | 5.26 | 5.16 | 3.81% | 10,142 |