Medical Properties Trust, Inc. (LON:0JZZ)
United Kingdom · Delayed Price · Currency is GBP · Price in USD 1.800
-0.030 (-1.64%)
Nov 10, 2026, 5:05 PM GMT
LON:0JZZ Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 10, 2026 | 1.84 | 1.86 | 1.72 | 1.80 | 1.80 | -1.64% | 96,234 |
| Nov 9, 2026 | 1.83 | 1.91 | 1.70 | 1.83 | 1.83 | 0.55% | 209,262 |
| Nov 6, 2026 | 1.89 | 1.91 | 1.80 | 1.82 | 1.82 | -3.19% | 177,482 |
| Nov 5, 2026 | 2.07 | 2.13 | 1.85 | 1.88 | 1.88 | -7.81% | 109,066 |
| Nov 4, 2026 | 1.98 | 2.18 | 1.98 | 2.04 | 2.04 | 2.47% | 167,263 |
| Nov 3, 2026 | 2.09 | 2.19 | 1.95 | 1.99 | 1.99 | -3.86% | 168,718 |
| Nov 2, 2026 | 2.51 | 2.51 | 2.03 | 2.07 | 2.07 | -7.17% | 265,358 |
| Oct 30, 2026 | 2.54 | 2.54 | 2.06 | 2.23 | 2.23 | -7.47% | 210,643 |
| Oct 29, 2026 | 2.82 | 2.90 | 2.37 | 2.41 | 2.41 | -12.04% | 339,560 |
| Oct 28, 2026 | 2.80 | 2.80 | 2.65 | 2.74 | 2.74 | 0.37% | 58,633 |
| Oct 27, 2026 | 2.83 | 2.88 | 2.69 | 2.73 | 2.73 | -2.15% | 37,994 |
| Oct 26, 2026 | 2.82 | 2.82 | 2.70 | 2.79 | 2.79 | 4.18% | 35,766 |
| Oct 23, 2026 | 2.79 | 2.79 | 2.64 | 2.68 | 2.68 | -0.45% | 18,686 |
| Oct 22, 2026 | 2.68 | 2.72 | 2.61 | 2.69 | 2.69 | - | 73,343 |
| Oct 21, 2026 | 2.76 | 2.82 | 2.65 | 2.69 | 2.69 | -4.27% | 49,426 |
| Oct 20, 2026 | 2.88 | 2.88 | 2.80 | 2.81 | 2.81 | 0.43% | 10,908 |
| Oct 19, 2026 | 3.06 | 3.06 | 2.78 | 2.80 | 2.80 | -7.34% | 195,965 |
| Oct 16, 2026 | 3.14 | 3.18 | 3.02 | 3.02 | 3.02 | -2.28% | 93,756 |
| Oct 15, 2026 | 3.09 | 3.13 | 3.01 | 3.09 | 3.09 | 2.32% | 44,279 |
| Oct 14, 2026 | 3.14 | 3.18 | 3.02 | 3.02 | 3.02 | -3.21% | 33,628 |
| Oct 13, 2026 | 3.18 | 3.19 | 3.11 | 3.12 | 3.12 | -0.64% | 9,317 |
| Oct 12, 2026 | 3.17 | 3.18 | 3.06 | 3.14 | 3.14 | - | 145,618 |
| Oct 9, 2026 | 3.18 | 3.24 | 3.09 | 3.14 | 3.14 | -1.88% | 51,013 |
| Oct 8, 2026 | 3.25 | 3.31 | 3.10 | 3.20 | 3.20 | - | 82,317 |
| Oct 7, 2026 | 3.34 | 3.34 | 3.20 | 3.20 | 3.20 | -1.54% | 23,973 |
| Oct 6, 2026 | 3.31 | 3.37 | 3.24 | 3.25 | 3.25 | -2.40% | 12,788 |
| Oct 5, 2026 | 3.31 | 3.35 | 3.20 | 3.33 | 3.33 | 0.60% | 46,268 |
| Oct 2, 2026 | 3.43 | 3.43 | 3.31 | 3.31 | 3.31 | -2.36% | 24,322 |
| Oct 1, 2026 | 3.60 | 3.60 | 3.33 | 3.39 | 3.39 | -3.42% | 127,286 |
| Sep 30, 2026 | 3.57 | 3.62 | 3.46 | 3.51 | 3.51 | 0.29% | 13,320 |
| Sep 29, 2026 | 3.63 | 3.63 | 3.47 | 3.50 | 3.50 | - | 11,072 |
| Sep 28, 2026 | 3.55 | 3.65 | 3.50 | 3.50 | 3.50 | -2.23% | 6,215 |
| Sep 25, 2026 | 3.60 | 3.62 | 3.55 | 3.58 | 3.58 | -0.83% | 15,708 |
| Sep 24, 2026 | 3.58 | 3.65 | 3.56 | 3.61 | 3.61 | 0.56% | 8,990 |
| Sep 23, 2026 | 3.65 | 3.68 | 3.54 | 3.59 | 3.59 | - | 23,355 |
| Sep 22, 2026 | 3.56 | 3.69 | 3.56 | 3.59 | 3.59 | -0.69% | 37,731 |
| Sep 21, 2026 | 3.50 | 3.62 | 3.42 | 3.62 | 3.62 | 6.32% | 66,835 |
| Sep 18, 2026 | 3.67 | 3.67 | 3.40 | 3.40 | 3.40 | -7.86% | 115,442 |
| Sep 17, 2026 | 3.62 | 3.70 | 3.50 | 3.69 | 3.69 | 6.03% | 57,465 |
| Sep 16, 2026 | 3.56 | 3.57 | 3.48 | 3.48 | 3.48 | -1.92% | 45,248 |
| Sep 15, 2026 | 3.62 | 3.62 | 3.51 | 3.55 | 3.55 | -1.43% | 14,593 |
| Sep 14, 2026 | 3.70 | 3.70 | 3.56 | 3.60 | 3.60 | -2.98% | 31,050 |
| Sep 11, 2026 | 3.76 | 3.76 | 3.67 | 3.71 | 3.71 | 0.54% | 85,485 |
| Sep 10, 2026 | 3.82 | 3.95 | 3.68 | 3.69 | 3.69 | -3.35% | 86,413 |
| Sep 9, 2026 | 4.04 | 4.04 | 3.87 | 3.91 | 3.82 | -1.07% | 36,234 |
| Sep 8, 2026 | 4.08 | 4.08 | 3.95 | 3.95 | 3.86 | -1.47% | 63,597 |
| Sep 4, 2026 | 4.09 | 4.09 | 4.00 | 4.01 | 3.92 | -0.27% | 6,040 |
| Sep 3, 2026 | 4.16 | 4.16 | 3.99 | 4.02 | 3.93 | -1.72% | 52,876 |
| Sep 2, 2026 | 3.99 | 4.14 | 3.99 | 4.09 | 4.00 | 1.50% | 92,701 |
| Sep 1, 2026 | 3.98 | 4.08 | 3.90 | 4.03 | 3.94 | 1.77% | 20,884 |