Medical Properties Trust, Inc. (LON:0JZZ)
London · Delayed Price · Currency is GBP · Price in USD 5.69
+0.04 (0.71%)
Feb 12, 2026, 5:08 PM GMT
Medical Properties Trust Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 11, 2026 | 5.55 | 5.72 | 5.55 | 5.70 | 5.70 | 2.46% | 7,748 |
| Feb 10, 2026 | 5.47 | 5.57 | 5.40 | 5.57 | 5.57 | 3.44% | 10,176 |
| Feb 9, 2026 | 5.30 | 5.41 | 5.30 | 5.38 | 5.38 | 1.68% | 3,255 |
| Feb 6, 2026 | 5.28 | 5.34 | 5.23 | 5.29 | 5.29 | 0.40% | 5,315 |
| Feb 5, 2026 | 5.24 | 5.31 | 5.18 | 5.27 | 5.27 | 1.54% | 6,148 |
| Feb 4, 2026 | 5.26 | 5.34 | 5.15 | 5.19 | 5.19 | 1.76% | 22,588 |
| Feb 3, 2026 | 5.08 | 5.22 | 5.05 | 5.10 | 5.10 | 0.10% | 22,111 |
| Feb 2, 2026 | 4.94 | 5.12 | 4.93 | 5.10 | 5.10 | 1.09% | 6,821 |
| Jan 30, 2026 | 5.03 | 5.10 | 4.94 | 5.04 | 5.04 | 0.20% | 6,908 |
| Jan 29, 2026 | 5.05 | 5.08 | 4.94 | 5.03 | 5.03 | -0.22% | 16,323 |
| Jan 28, 2026 | 5.11 | 5.15 | 5.04 | 5.04 | 5.04 | -1.54% | 19,530 |
| Jan 27, 2026 | 5.12 | 5.13 | 5.01 | 5.12 | 5.12 | 0.37% | 14,536 |
| Jan 26, 2026 | 5.12 | 5.13 | 5.08 | 5.10 | 5.10 | -0.27% | 100,602 |
| Jan 23, 2026 | 5.09 | 5.13 | 5.08 | 5.12 | 5.12 | -1.35% | 5,087 |
| Jan 22, 2026 | 5.21 | 5.24 | 5.19 | 5.19 | 5.19 | 0.29% | 3,416 |
| Jan 21, 2026 | 5.19 | 5.27 | 5.13 | 5.17 | 5.17 | -0.42% | 3,116 |
| Jan 20, 2026 | 5.10 | 5.21 | 5.03 | 5.19 | 5.19 | -0.44% | 35,703 |
| Jan 16, 2026 | 5.12 | 5.24 | 5.05 | 5.22 | 5.22 | -0.82% | 3,170 |
| Jan 15, 2026 | 5.15 | 5.27 | 5.15 | 5.26 | 5.26 | 3.81% | 10,142 |
| Jan 14, 2026 | 5.32 | 5.32 | 5.06 | 5.07 | 5.07 | -6.88% | 50,849 |
| Jan 13, 2026 | 5.36 | 5.44 | 5.33 | 5.44 | 5.44 | 0.93% | 6,513 |
| Jan 12, 2026 | 5.42 | 5.50 | 5.39 | 5.39 | 5.39 | -0.79% | 4,345 |
| Jan 9, 2026 | 5.46 | 5.49 | 5.42 | 5.43 | 5.43 | 0.31% | 9,258 |
| Jan 8, 2026 | 5.34 | 5.44 | 5.33 | 5.42 | 5.42 | 0.82% | 52,448 |
| Jan 7, 2026 | 5.31 | 5.57 | 5.30 | 5.37 | 5.37 | 2.75% | 30,787 |
| Jan 6, 2026 | 5.05 | 5.24 | 5.02 | 5.23 | 5.23 | 2.59% | 53,360 |
| Jan 5, 2026 | 5.09 | 5.10 | 5.04 | 5.10 | 5.10 | -0.27% | 16,315 |
| Jan 2, 2026 | 5.00 | 5.11 | 5.00 | 5.11 | 5.11 | 1.75% | 18,080 |
| Dec 31, 2025 | 5.08 | 5.08 | 4.99 | 5.02 | 5.02 | -0.57% | 17,166 |
| Dec 30, 2025 | 5.11 | 5.18 | 5.04 | 5.05 | 5.05 | -0.61% | 24,412 |
| Dec 29, 2025 | 4.98 | 5.10 | 4.96 | 5.08 | 5.08 | 1.01% | 15,590 |
| Dec 24, 2025 | 5.16 | 5.16 | 4.95 | 5.03 | 5.03 | -0.02% | 5,806 |
| Dec 23, 2025 | 5.03 | 5.05 | 4.99 | 5.03 | 5.03 | -0.98% | 8,623 |
| Dec 22, 2025 | 5.09 | 5.17 | 5.06 | 5.08 | 5.08 | -0.97% | 10,242 |
| Dec 19, 2025 | 5.08 | 5.18 | 5.01 | 5.13 | 5.13 | 1.42% | 5,249 |
| Dec 18, 2025 | 5.05 | 5.06 | 5.00 | 5.06 | 5.06 | 1.16% | 8,210 |
| Dec 17, 2025 | 5.03 | 5.03 | 4.87 | 5.00 | 5.00 | 1.75% | 15,394 |
| Dec 16, 2025 | 5.03 | 5.06 | 4.91 | 4.92 | 4.92 | -1.70% | 16,490 |
| Dec 15, 2025 | 5.11 | 5.13 | 4.99 | 5.00 | 5.00 | -2.19% | 32,083 |
| Dec 12, 2025 | 5.20 | 5.21 | 5.10 | 5.11 | 5.11 | 0.43% | 57,490 |
| Dec 11, 2025 | 5.43 | 5.43 | 5.07 | 5.09 | 5.09 | -8.30% | 55,068 |
| Dec 10, 2025 | 5.47 | 5.57 | 5.46 | 5.55 | 5.46 | 0.84% | 18,875 |
| Dec 9, 2025 | 5.48 | 5.53 | 5.47 | 5.51 | 5.42 | 0.09% | 6,388 |
| Dec 8, 2025 | 5.49 | 5.55 | 5.46 | 5.50 | 5.41 | -0.90% | 64,269 |
| Dec 5, 2025 | 5.61 | 5.64 | 5.55 | 5.55 | 5.46 | -1.40% | 4,491 |
| Dec 4, 2025 | 5.62 | 5.69 | 5.62 | 5.63 | 5.54 | 0.21% | 12,653 |
| Dec 3, 2025 | 5.67 | 5.67 | 5.58 | 5.62 | 5.53 | 0.61% | 5,324 |
| Dec 2, 2025 | 5.58 | 5.61 | 5.54 | 5.58 | 5.49 | -0.66% | 66,506 |
| Dec 1, 2025 | 5.80 | 5.80 | 5.62 | 5.62 | 5.53 | -2.80% | 43,172 |
| Nov 28, 2025 | 5.75 | 5.84 | 5.75 | 5.78 | 5.69 | -0.14% | 2,287 |