Medical Properties Trust, Inc. (LON:0JZZ)
London · Delayed Price · Currency is GBP · Price in USD 3.580
-0.030 (-0.83%)
Sep 25, 2026, 5:00 PM GMT
LON:0JZZ Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 25, 2026 | 3.60 | 3.62 | 3.55 | 3.58 | 3.58 | -0.83% | 13,023 |
| 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 |
| Aug 31, 2026 | 4.19 | 4.19 | 3.95 | 3.96 | 3.87 | -2.94% | 96,069 |
| Aug 28, 2026 | 4.16 | 4.16 | 4.04 | 4.08 | 3.99 | 0.97% | 11,233 |
| Aug 27, 2026 | 4.20 | 4.20 | 4.03 | 4.04 | 3.95 | -1.68% | 9,867 |
| Aug 26, 2026 | 4.20 | 4.20 | 4.06 | 4.11 | 4.02 | 0.98% | 3,460 |
| Aug 25, 2026 | 4.20 | 4.20 | 4.07 | 4.07 | 3.98 | -1.45% | 7,675 |
| Aug 24, 2026 | 4.20 | 4.20 | 4.07 | 4.13 | 4.04 | 0.24% | 8,218 |
| Aug 21, 2026 | 4.20 | 4.20 | 4.03 | 4.12 | 4.03 | -0.72% | 25,911 |
| Aug 20, 2026 | 4.20 | 4.20 | 4.12 | 4.15 | 4.05 | - | 7,391 |
| Aug 19, 2026 | 4.04 | 4.19 | 4.03 | 4.15 | 4.05 | 3.74% | 13,848 |
| Aug 18, 2026 | 4.15 | 4.15 | 4.00 | 4.00 | 3.91 | -1.47% | 37,415 |
| Aug 17, 2026 | 4.11 | 4.24 | 4.06 | 4.06 | 3.97 | -1.93% | 16,989 |
| Aug 14, 2026 | 4.24 | 4.25 | 4.14 | 4.14 | 4.04 | -0.24% | 64,907 |
| Aug 13, 2026 | 4.12 | 4.15 | 4.03 | 4.15 | 4.05 | 2.22% | 86,487 |
| Aug 12, 2026 | 4.08 | 4.12 | 4.00 | 4.06 | 3.97 | -1.22% | 59,676 |
| Aug 11, 2026 | 4.21 | 4.23 | 4.07 | 4.11 | 4.02 | -0.48% | 77,044 |
| Aug 10, 2026 | 4.79 | 4.91 | 4.01 | 4.13 | 4.04 | -11.56% | 308,124 |
| Aug 7, 2026 | 4.59 | 4.68 | 4.54 | 4.67 | 4.56 | 0.21% | 3,049 |
| Aug 6, 2026 | 4.57 | 4.70 | 4.57 | 4.66 | 4.55 | 0.87% | 18,825 |
| Aug 5, 2026 | 4.68 | 4.68 | 4.60 | 4.62 | 4.51 | -0.43% | 10,707 |
| Aug 4, 2026 | 4.61 | 4.64 | 4.50 | 4.64 | 4.53 | 1.31% | 6,323 |
| Aug 3, 2026 | 4.57 | 4.68 | 4.56 | 4.58 | 4.47 | - | 11,616 |
| Jul 31, 2026 | 4.73 | 4.73 | 4.57 | 4.58 | 4.47 | -2.55% | 9,191 |
| Jul 30, 2026 | 4.83 | 4.83 | 4.67 | 4.70 | 4.59 | -1.88% | 6,463 |
| Jul 29, 2026 | 4.75 | 4.87 | 4.75 | 4.79 | 4.68 | 0.42% | 4,737 |
| Jul 28, 2026 | 4.87 | 4.87 | 4.76 | 4.77 | 4.66 | -2.05% | 10,818 |
| Jul 27, 2026 | 4.81 | 4.92 | 4.81 | 4.87 | 4.76 | 0.41% | 6,128 |
| Jul 24, 2026 | 4.86 | 4.89 | 4.74 | 4.85 | 4.74 | 0.83% | 1,642 |
| Jul 23, 2026 | 4.80 | 4.88 | 4.77 | 4.81 | 4.70 | -0.41% | 4,248 |
| Jul 22, 2026 | 4.90 | 4.95 | 4.81 | 4.83 | 4.72 | -0.82% | 4,093 |
| Jul 21, 2026 | 4.85 | 4.88 | 4.75 | 4.87 | 4.76 | 2.10% | 7,233 |
| Jul 20, 2026 | 4.85 | 4.85 | 4.70 | 4.77 | 4.66 | 1.07% | 5,800 |
| Jul 17, 2026 | 4.88 | 4.90 | 4.71 | 4.72 | 4.61 | -2.29% | 25,826 |