Medical Properties Trust, Inc. (LON:0JZZ)
London · Delayed Price · Currency is GBP · Price in USD 4.050
-0.060 (-1.46%)
Aug 12, 2026, 5:09 PM GMT
LON:0JZZ Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 11, 2026 | 4.21 | 4.23 | 4.07 | 4.11 | 4.11 | -0.48% | 77,044 |
| Aug 10, 2026 | 4.79 | 4.91 | 4.01 | 4.13 | 4.13 | -11.56% | 261,904 |
| Aug 7, 2026 | 4.59 | 4.68 | 4.54 | 4.67 | 4.67 | 0.21% | 3,049 |
| Aug 6, 2026 | 4.57 | 4.70 | 4.57 | 4.66 | 4.66 | 0.87% | 18,825 |
| Aug 5, 2026 | 4.68 | 4.68 | 4.60 | 4.62 | 4.62 | -0.43% | 10,707 |
| Aug 4, 2026 | 4.61 | 4.64 | 4.50 | 4.64 | 4.64 | 1.31% | 6,323 |
| Aug 3, 2026 | 4.57 | 4.68 | 4.56 | 4.58 | 4.58 | - | 11,616 |
| Jul 31, 2026 | 4.73 | 4.73 | 4.57 | 4.58 | 4.58 | -2.55% | 9,191 |
| Jul 30, 2026 | 4.83 | 4.83 | 4.67 | 4.70 | 4.70 | -1.88% | 6,463 |
| Jul 29, 2026 | 4.75 | 4.87 | 4.75 | 4.79 | 4.79 | 0.42% | 4,737 |
| Jul 28, 2026 | 4.87 | 4.87 | 4.76 | 4.77 | 4.77 | -2.05% | 10,818 |
| Jul 27, 2026 | 4.81 | 4.92 | 4.81 | 4.87 | 4.87 | 0.41% | 6,128 |
| Jul 24, 2026 | 4.86 | 4.89 | 4.74 | 4.85 | 4.85 | 0.83% | 1,642 |
| Jul 23, 2026 | 4.80 | 4.88 | 4.77 | 4.81 | 4.81 | -0.41% | 4,248 |
| Jul 22, 2026 | 4.90 | 4.95 | 4.81 | 4.83 | 4.83 | -0.82% | 4,093 |
| Jul 21, 2026 | 4.85 | 4.88 | 4.75 | 4.87 | 4.87 | 2.10% | 7,233 |
| Jul 20, 2026 | 4.85 | 4.85 | 4.70 | 4.77 | 4.77 | 1.07% | 5,800 |
| Jul 17, 2026 | 4.88 | 4.90 | 4.71 | 4.72 | 4.72 | -2.29% | 25,826 |
| Jul 16, 2026 | 4.77 | 4.91 | 4.68 | 4.83 | 4.83 | 1.26% | 19,828 |
| Jul 15, 2026 | 4.63 | 4.78 | 4.56 | 4.77 | 4.77 | 6.00% | 17,998 |
| Jul 14, 2026 | 4.47 | 4.55 | 4.44 | 4.50 | 4.50 | 0.03% | 7,526 |
| Jul 13, 2026 | 4.60 | 4.66 | 4.44 | 4.50 | 4.50 | 0.43% | 30,054 |
| Jul 10, 2026 | 4.63 | 4.64 | 4.46 | 4.48 | 4.48 | -3.25% | 3,918 |
| Jul 9, 2026 | 4.60 | 4.64 | 4.50 | 4.63 | 4.63 | 3.58% | 8,522 |
| Jul 8, 2026 | 4.51 | 4.58 | 4.47 | 4.47 | 4.47 | -2.61% | 10,556 |
| Jul 7, 2026 | 4.69 | 4.69 | 4.57 | 4.59 | 4.59 | -0.65% | 1,471 |
| Jul 6, 2026 | 4.69 | 4.69 | 4.55 | 4.62 | 4.62 | 0.22% | 8,979 |
| Jul 2, 2026 | 4.63 | 4.69 | 4.59 | 4.61 | 4.61 | 1.07% | 4,954 |
| Jul 1, 2026 | 4.69 | 4.69 | 4.56 | 4.56 | 4.56 | -1.91% | 16,531 |
| Jun 30, 2026 | 4.60 | 4.69 | 4.52 | 4.65 | 4.65 | 3.10% | 5,218 |
| Jun 29, 2026 | 4.56 | 4.60 | 4.44 | 4.51 | 4.51 | 0.67% | 8,247 |
| Jun 26, 2026 | 4.44 | 4.54 | 4.29 | 4.48 | 4.48 | 2.52% | 26,114 |
| Jun 25, 2026 | 4.49 | 4.49 | 4.33 | 4.37 | 4.37 | -1.12% | 21,799 |
| Jun 24, 2026 | 4.52 | 4.65 | 4.41 | 4.42 | 4.42 | -3.51% | 8,978 |
| Jun 23, 2026 | 4.48 | 4.59 | 4.44 | 4.58 | 4.58 | 2.00% | 20,262 |
| Jun 22, 2026 | 4.63 | 4.63 | 4.47 | 4.49 | 4.49 | -2.76% | 35,861 |
| Jun 18, 2026 | 4.78 | 4.78 | 4.61 | 4.62 | 4.62 | -1.78% | 22,602 |
| Jun 17, 2026 | 4.99 | 4.99 | 4.79 | 4.79 | 4.70 | -1.67% | 46,784 |
| Jun 16, 2026 | 4.85 | 4.95 | 4.85 | 4.87 | 4.78 | -0.18% | 50,483 |
| Jun 15, 2026 | 4.96 | 5.00 | 4.85 | 4.88 | 4.79 | -0.99% | 47,532 |
| Jun 12, 2026 | 4.93 | 5.02 | 4.92 | 4.93 | 4.84 | -1.24% | 27,676 |
| Jun 11, 2026 | 5.09 | 5.09 | 4.94 | 4.99 | 4.90 | -0.60% | 6,998 |
| Jun 10, 2026 | 4.95 | 5.10 | 4.95 | 5.02 | 4.93 | 0.41% | 3,292 |
| Jun 9, 2026 | 4.85 | 5.02 | 4.83 | 5.00 | 4.91 | 2.25% | 27,423 |
| Jun 8, 2026 | 4.98 | 5.01 | 4.86 | 4.89 | 4.80 | -1.61% | 31,300 |
| Jun 5, 2026 | 5.01 | 5.06 | 4.90 | 4.97 | 4.88 | 0.61% | 17,735 |
| Jun 4, 2026 | 5.00 | 5.10 | 4.91 | 4.94 | 4.85 | -1.00% | 16,878 |
| Jun 3, 2026 | 4.95 | 5.09 | 4.95 | 4.99 | 4.90 | -0.40% | 5,780 |
| Jun 2, 2026 | 5.07 | 5.07 | 4.98 | 5.01 | 4.92 | -0.41% | 7,409 |
| Jun 1, 2026 | 5.04 | 5.20 | 5.02 | 5.03 | 4.94 | -0.78% | 5,527 |