Medical Properties Trust, Inc. (LON:0JZZ)
London · Delayed Price · Currency is GBP · Price in USD 4.510
+0.140 (3.20%)
Jun 26, 2026, 5:08 PM GMT
LON:0JZZ Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| May 29, 2026 | 5.15 | 5.21 | 5.02 | 5.07 | 4.98 | -1.54% | 109,213 |
| May 28, 2026 | 5.12 | 5.21 | 5.06 | 5.15 | 5.05 | -0.77% | 6,622 |
| May 27, 2026 | 4.98 | 5.28 | 4.98 | 5.19 | 5.09 | 2.35% | 7,053 |
| May 26, 2026 | 5.03 | 5.17 | 5.03 | 5.07 | 4.98 | -0.39% | 9,713 |
| May 22, 2026 | 5.11 | 5.24 | 5.06 | 5.09 | 5.00 | -0.97% | 3,400 |
| May 21, 2026 | 5.10 | 5.14 | 5.00 | 5.14 | 5.04 | 2.22% | 3,401 |
| May 20, 2026 | 5.00 | 5.09 | 4.98 | 5.03 | 4.94 | -0.42% | 2,403 |
| May 19, 2026 | 5.12 | 5.12 | 4.97 | 5.05 | 4.96 | -0.79% | 42,452 |
| May 18, 2026 | 5.10 | 5.13 | 5.00 | 5.09 | 5.00 | 0.59% | 57,374 |
| May 15, 2026 | 5.15 | 5.21 | 4.97 | 5.06 | 4.97 | -1.94% | 15,973 |
| May 14, 2026 | 5.09 | 5.25 | 5.02 | 5.16 | 5.06 | 0.68% | 20,554 |
| May 13, 2026 | 5.09 | 5.21 | 5.07 | 5.13 | 5.03 | 0.46% | 4,905 |
| May 12, 2026 | 5.16 | 5.16 | 5.02 | 5.10 | 5.01 | 0.22% | 8,005 |
| May 11, 2026 | 5.10 | 5.25 | 5.07 | 5.09 | 5.00 | -1.55% | 20,657 |
| May 8, 2026 | 5.26 | 5.36 | 5.17 | 5.17 | 5.07 | -1.19% | 10,921 |
| May 7, 2026 | 5.25 | 5.30 | 5.16 | 5.23 | 5.14 | 0.42% | 2,681 |
| May 6, 2026 | 5.13 | 5.21 | 5.06 | 5.21 | 5.11 | 3.39% | 68,943 |
| May 5, 2026 | 5.02 | 5.07 | 4.88 | 5.04 | 4.95 | 0.79% | 2,324 |
| May 4, 2026 | 5.13 | 5.13 | 4.99 | 5.00 | 4.91 | -1.57% | 3,946 |
| May 1, 2026 | 5.05 | 5.09 | 4.90 | 5.08 | 4.99 | 3.89% | 20,818 |
| Apr 30, 2026 | 5.13 | 5.32 | 4.87 | 4.89 | 4.80 | -5.51% | 48,659 |
| Apr 29, 2026 | 5.07 | 5.24 | 5.07 | 5.18 | 5.08 | -0.48% | 54,797 |
| Apr 28, 2026 | 5.13 | 5.20 | 5.07 | 5.20 | 5.10 | 0.97% | 8,937 |
| Apr 27, 2026 | 5.21 | 5.21 | 5.13 | 5.15 | 5.05 | 0.19% | 3,886 |
| Apr 24, 2026 | 5.25 | 5.25 | 5.11 | 5.14 | 5.04 | -0.58% | 3,168 |
| Apr 23, 2026 | 5.13 | 5.30 | 5.13 | 5.17 | 5.07 | -0.84% | 17,963 |
| Apr 22, 2026 | 5.17 | 5.28 | 5.17 | 5.21 | 5.12 | 0.65% | 3,813 |
| Apr 21, 2026 | 5.37 | 5.37 | 5.16 | 5.18 | 5.08 | -0.77% | 110,659 |
| Apr 20, 2026 | 5.16 | 5.26 | 5.16 | 5.22 | 5.12 | -0.38% | 19,837 |
| Apr 17, 2026 | 5.00 | 5.26 | 4.90 | 5.24 | 5.14 | 1.95% | 66,384 |
| Apr 16, 2026 | 4.93 | 5.15 | 4.93 | 5.14 | 5.04 | 3.84% | 17,177 |