Medical Properties Trust, Inc. (LON:0JZZ)
London · Delayed Price · Currency is GBP · Price in USD 5.01
-0.02 (-0.41%)
Jun 2, 2026, 7:10 PM GMT
LON:0JZZ Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 2, 2026 | 5.07 | 5.07 | 4.98 | 5.01 | 5.01 | -0.41% | 7,409 |
| Jun 1, 2026 | 5.04 | 5.20 | 5.02 | 5.03 | 5.03 | -0.78% | 5,527 |
| May 29, 2026 | 5.15 | 5.21 | 5.02 | 5.07 | 5.07 | -1.54% | 109,213 |
| May 28, 2026 | 5.12 | 5.21 | 5.06 | 5.15 | 5.15 | -0.77% | 6,622 |
| May 27, 2026 | 4.98 | 5.28 | 4.98 | 5.19 | 5.19 | 2.35% | 7,053 |
| May 26, 2026 | 5.03 | 5.17 | 5.03 | 5.07 | 5.07 | -0.39% | 9,713 |
| May 22, 2026 | 5.11 | 5.24 | 5.06 | 5.09 | 5.09 | -0.97% | 3,400 |
| May 21, 2026 | 5.10 | 5.14 | 5.00 | 5.14 | 5.14 | 2.22% | 3,401 |
| May 20, 2026 | 5.00 | 5.09 | 4.98 | 5.03 | 5.03 | -0.42% | 2,403 |
| May 19, 2026 | 5.12 | 5.12 | 4.97 | 5.05 | 5.05 | -0.79% | 42,452 |
| May 18, 2026 | 5.10 | 5.13 | 5.00 | 5.09 | 5.09 | 0.59% | 57,374 |
| May 15, 2026 | 5.15 | 5.21 | 4.97 | 5.06 | 5.06 | -1.94% | 15,973 |
| May 14, 2026 | 5.09 | 5.25 | 5.02 | 5.16 | 5.16 | 0.68% | 20,554 |
| May 13, 2026 | 5.09 | 5.21 | 5.07 | 5.13 | 5.13 | 0.46% | 4,905 |
| May 12, 2026 | 5.16 | 5.16 | 5.02 | 5.10 | 5.10 | 0.22% | 8,005 |
| May 11, 2026 | 5.10 | 5.25 | 5.07 | 5.09 | 5.09 | -1.55% | 20,657 |
| May 8, 2026 | 5.26 | 5.36 | 5.17 | 5.17 | 5.17 | -1.19% | 10,921 |
| May 7, 2026 | 5.25 | 5.30 | 5.16 | 5.23 | 5.23 | 0.42% | 2,681 |
| May 6, 2026 | 5.13 | 5.21 | 5.06 | 5.21 | 5.21 | 3.39% | 68,943 |
| May 5, 2026 | 5.02 | 5.07 | 4.88 | 5.04 | 5.04 | 0.79% | 2,324 |
| May 4, 2026 | 5.13 | 5.13 | 4.99 | 5.00 | 5.00 | -1.57% | 3,946 |
| May 1, 2026 | 5.05 | 5.09 | 4.90 | 5.08 | 5.08 | 3.89% | 20,818 |
| Apr 30, 2026 | 5.13 | 5.32 | 4.87 | 4.89 | 4.89 | -5.51% | 48,659 |
| Apr 29, 2026 | 5.07 | 5.24 | 5.07 | 5.18 | 5.18 | -0.48% | 54,797 |
| Apr 28, 2026 | 5.13 | 5.20 | 5.07 | 5.20 | 5.20 | 0.97% | 8,937 |
| Apr 27, 2026 | 5.21 | 5.21 | 5.13 | 5.15 | 5.15 | 0.19% | 3,886 |
| Apr 24, 2026 | 5.25 | 5.25 | 5.11 | 5.14 | 5.14 | -0.58% | 3,168 |
| Apr 23, 2026 | 5.13 | 5.30 | 5.13 | 5.17 | 5.17 | -0.84% | 17,963 |
| Apr 22, 2026 | 5.17 | 5.28 | 5.17 | 5.21 | 5.21 | 0.65% | 3,813 |
| Apr 21, 2026 | 5.37 | 5.37 | 5.16 | 5.18 | 5.18 | -0.77% | 110,659 |
| Apr 20, 2026 | 5.16 | 5.26 | 5.16 | 5.22 | 5.22 | -0.38% | 19,837 |
| Apr 17, 2026 | 5.00 | 5.26 | 4.90 | 5.24 | 5.24 | 1.95% | 66,384 |
| Apr 16, 2026 | 4.93 | 5.15 | 4.93 | 5.14 | 5.14 | 3.84% | 17,177 |
| Apr 15, 2026 | 4.86 | 5.02 | 4.86 | 4.95 | 4.95 | -0.60% | 17,067 |
| Apr 14, 2026 | 4.94 | 4.99 | 4.86 | 4.98 | 4.98 | 1.43% | 15,475 |
| Apr 13, 2026 | 4.98 | 4.99 | 4.81 | 4.91 | 4.91 | - | 3,655 |
| Apr 10, 2026 | 4.91 | 4.97 | 4.74 | 4.91 | 4.91 | 0.82% | 19,442 |
| Apr 9, 2026 | 4.85 | 4.91 | 4.71 | 4.87 | 4.87 | 1.04% | 38,925 |
| Apr 8, 2026 | 4.70 | 4.84 | 4.70 | 4.82 | 4.82 | 4.67% | 22,771 |
| Apr 7, 2026 | 4.63 | 4.63 | 4.56 | 4.61 | 4.61 | -0.54% | 12,356 |
| Apr 2, 2026 | 4.63 | 4.64 | 4.57 | 4.63 | 4.63 | -0.43% | 6,462 |
| Apr 1, 2026 | 4.75 | 4.75 | 4.60 | 4.65 | 4.65 | 0.43% | 3,199 |
| Mar 31, 2026 | 4.65 | 4.72 | 4.60 | 4.63 | 4.63 | 0.87% | 3,508 |
| Mar 30, 2026 | 4.67 | 4.67 | 4.55 | 4.59 | 4.59 | 0.44% | 33,182 |
| 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 | 0.27% | 37,044 |
| Mar 25, 2026 | 4.65 | 4.65 | 4.57 | 4.64 | 4.64 | 0.70% | 18,560 |
| Mar 24, 2026 | 4.65 | 4.65 | 4.51 | 4.61 | 4.61 | -0.08% | 130,648 |
| Mar 23, 2026 | 4.60 | 4.67 | 4.51 | 4.61 | 4.61 | 0.86% | 25,896 |
| Mar 20, 2026 | 4.80 | 4.80 | 4.56 | 4.57 | 4.57 | -2.78% | 16,350 |