Medical Properties Trust, Inc. (0JZZ.L)
LSE - LSE Delayed price. Currency in USD
Add to watchlist
As of 07:27AM BST. Market open.
Time period:
26 Apr 2023 - 26 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 26 Apr 2024 | 4.5800 | 4.5800 | 4.5800 | 4.5800 | 4.5800 | 12 |
| 25 Apr 2024 | 4.4980 | 4.5850 | 4.4000 | 4.5500 | 4.5500 | 29,380 |
| 24 Apr 2024 | 4.6300 | 4.6900 | 4.5500 | 4.6000 | 4.6000 | 98,403 |
| 23 Apr 2024 | 4.5000 | 4.7680 | 4.5000 | 4.6000 | 4.6000 | 79,127 |
| 22 Apr 2024 | 4.3900 | 4.5488 | 4.3800 | 4.5200 | 4.5200 | 35,347 |
| 19 Apr 2024 | 4.8011 | 4.8400 | 4.5500 | 4.5600 | 4.5600 | 118,258 |
| 19 Apr 2024 | 0.15 Dividend | |||||
| 18 Apr 2024 | 4.7880 | 4.9670 | 4.6988 | 4.9400 | 4.7900 | 174,756 |
| 17 Apr 2024 | 4.7000 | 4.8550 | 4.6500 | 4.8350 | 4.6882 | 90,446 |
| 16 Apr 2024 | 4.7400 | 4.8000 | 4.5900 | 4.7288 | 4.5852 | 106,883 |
| 15 Apr 2024 | 4.4500 | 5.2920 | 4.3800 | 4.6412 | 4.5003 | 509,513 |
| 12 Apr 2024 | 4.0700 | 4.1400 | 3.9600 | 4.0100 | 3.8882 | 28,349 |
| 11 Apr 2024 | 4.1200 | 4.1400 | 3.9800 | 4.0880 | 3.9639 | 67,052 |
| 10 Apr 2024 | 4.1100 | 4.1100 | 3.9400 | 4.0300 | 3.9076 | 81,011 |
| 09 Apr 2024 | 4.1000 | 4.2500 | 4.0900 | 4.2100 | 4.0822 | 49,013 |
| 08 Apr 2024 | 4.1000 | 4.1408 | 4.0400 | 4.0900 | 3.9658 | 38,567 |
| 05 Apr 2024 | 4.2200 | 4.2200 | 4.0570 | 4.0688 | 3.9453 | 69,779 |
| 04 Apr 2024 | 4.3500 | 4.4350 | 4.3000 | 4.3900 | 4.2567 | 134,388 |
| 03 Apr 2024 | 4.2800 | 4.2987 | 4.1650 | 4.2950 | 4.1646 | 20,098 |
| 02 Apr 2024 | 4.3810 | 4.4688 | 4.3450 | 4.4180 | 4.2839 | 20,895 |
| 28 Mar 2024 | 4.6000 | 4.8300 | 4.6000 | 4.7300 | 4.5864 | 116,232 |
| 27 Mar 2024 | 4.1000 | 4.7850 | 4.0600 | 4.6800 | 4.5379 | 295,392 |
| 26 Mar 2024 | 3.9700 | 4.0650 | 3.9300 | 3.9800 | 3.8591 | 156,082 |
| 25 Mar 2024 | 4.1550 | 4.2000 | 4.0100 | 4.0188 | 3.8968 | 53,671 |
| 22 Mar 2024 | 4.2500 | 4.3050 | 4.0800 | 4.0900 | 3.9658 | 36,813 |
| 21 Mar 2024 | 4.2900 | 4.3900 | 4.1750 | 4.2612 | 4.1318 | 49,407 |
| 20 Mar 2024 | 4.3700 | 4.4300 | 4.2000 | 4.2400 | 4.1113 | 58,817 |
| 19 Mar 2024 | 4.2700 | 4.4593 | 4.2400 | 4.4200 | 4.2858 | 91,770 |
| 18 Mar 2024 | 4.3200 | 4.3788 | 4.2780 | 4.3288 | 4.1974 | 70,578 |
| 15 Mar 2024 | 4.2300 | 4.3500 | 4.1570 | 4.3500 | 4.2179 | 106,589 |
| 14 Mar 2024 | 4.4300 | 4.4300 | 4.1688 | 4.1888 | 4.0616 | 56,909 |
| 13 Mar 2024 | 4.2800 | 4.5000 | 4.2312 | 4.4700 | 4.3343 | 62,364 |
| 12 Mar 2024 | 4.1800 | 4.3200 | 4.1750 | 4.2112 | 4.0833 | 11,250 |
| 11 Mar 2024 | 4.1600 | 4.3200 | 4.1500 | 4.1800 | 4.0531 | 32,008 |
| 08 Mar 2024 | 4.4200 | 4.5600 | 4.2420 | 4.2488 | 4.1198 | 110,891 |
| 07 Mar 2024 | 4.5112 | 4.6900 | 4.5112 | 4.5288 | 4.3913 | 73,631 |
| 06 Mar 2024 | 4.5300 | 4.6900 | 4.4800 | 4.5000 | 4.3634 | 121,296 |
| 05 Mar 2024 | 4.3180 | 4.5000 | 4.2700 | 4.4411 | 4.3062 | 44,514 |
| 04 Mar 2024 | 4.4600 | 4.4650 | 4.2412 | 4.2988 | 4.1683 | 111,369 |
| 01 Mar 2024 | 4.1900 | 4.5600 | 4.1900 | 4.4200 | 4.2858 | 85,658 |
| 29 Feb 2024 | 4.2500 | 4.3500 | 4.1700 | 4.2900 | 4.1597 | 68,741 |
| 28 Feb 2024 | 4.1000 | 4.2250 | 4.0600 | 4.1900 | 4.0628 | 34,568 |
| 27 Feb 2024 | 3.9100 | 4.2400 | 3.9100 | 4.1600 | 4.0337 | 151,692 |
| 26 Feb 2024 | 3.7850 | 3.9400 | 3.7650 | 3.9331 | 3.8137 | 49,887 |
| 23 Feb 2024 | 3.6870 | 3.8687 | 3.6200 | 3.7950 | 3.6798 | 33,460 |
| 22 Feb 2024 | 3.7988 | 3.8200 | 3.6800 | 3.7361 | 3.6227 | 79,478 |
| 21 Feb 2024 | 3.6000 | 3.9400 | 3.4100 | 3.7950 | 3.6798 | 143,841 |
| 20 Feb 2024 | 3.6000 | 3.6100 | 3.5100 | 3.5968 | 3.4876 | 75,332 |
| 19 Feb 2024 | - | - | - | - | - | - |
| 16 Feb 2024 | 3.8185 | 3.9000 | 3.7120 | 3.7200 | 3.6070 | 59,276 |
| 15 Feb 2024 | 3.7550 | 3.9600 | 3.7300 | 3.8393 | 3.7227 | 98,011 |
| 14 Feb 2024 | 3.5600 | 3.7400 | 3.5400 | 3.7000 | 3.5877 | 68,051 |
| 13 Feb 2024 | 3.4210 | 3.5400 | 3.3500 | 3.4988 | 3.3926 | 108,417 |
| 12 Feb 2024 | 3.4200 | 3.7000 | 3.3950 | 3.6850 | 3.5731 | 347,530 |
| 09 Feb 2024 | 3.2680 | 3.4200 | 3.2388 | 3.3800 | 3.2774 | 60,444 |
| 08 Feb 2024 | 3.2800 | 3.3520 | 3.2200 | 3.3507 | 3.2490 | 33,105 |
| 07 Feb 2024 | 3.2300 | 3.2800 | 3.1650 | 3.2500 | 3.1513 | 10,542 |
| 06 Feb 2024 | 3.1500 | 3.2712 | 3.1300 | 3.2400 | 3.1416 | 13,232 |
| 05 Feb 2024 | 3.2150 | 3.2600 | 3.1200 | 3.2500 | 3.1513 | 84,072 |
| 02 Feb 2024 | 3.2900 | 3.2900 | 3.0900 | 3.1120 | 3.0175 | 40,549 |
| 01 Feb 2024 | 3.1350 | 3.1800 | 3.0889 | 3.1620 | 3.0660 | 31,853 |
| 31 Jan 2024 | 3.1500 | 3.2400 | 3.1000 | 3.1289 | 3.0339 | 28,031 |
| 30 Jan 2024 | 3.2300 | 3.2300 | 3.0700 | 3.2000 | 3.1028 | 94,785 |
| 29 Jan 2024 | 3.2600 | 3.2700 | 3.1287 | 3.2013 | 3.1041 | 61,927 |
| 26 Jan 2024 | 3.3800 | 3.4200 | 3.2600 | 3.2812 | 3.1816 | 78,305 |
| 25 Jan 2024 | 3.3300 | 3.3900 | 3.2300 | 3.3300 | 3.2289 | 55,701 |
| 24 Jan 2024 | 3.3100 | 3.4400 | 3.2350 | 3.2600 | 3.1610 | 56,215 |
| 23 Jan 2024 | 3.2900 | 3.3800 | 3.2150 | 3.2400 | 3.1416 | 83,170 |
| 22 Jan 2024 | 3.0500 | 3.2600 | 3.0400 | 3.1700 | 3.0737 | 118,248 |
| 19 Jan 2024 | 3.0900 | 3.1100 | 2.9285 | 3.0200 | 2.9283 | 90,683 |
| 18 Jan 2024 | 3.1000 | 3.1400 | 2.9900 | 3.0000 | 2.9089 | 103,756 |
| 17 Jan 2024 | 3.2200 | 3.2800 | 2.9580 | 2.9580 | 2.8682 | 209,370 |
| 16 Jan 2024 | 3.4500 | 3.4500 | 3.2100 | 3.2888 | 3.1889 | 380,822 |
| 15 Jan 2024 | - | - | - | - | - | - |
| 12 Jan 2024 | 3.5000 | 3.6500 | 3.5000 | 3.5088 | 3.4023 | 93,719 |
| 11 Jan 2024 | 3.6700 | 3.6700 | 3.4800 | 3.5800 | 3.4713 | 61,483 |
| 10 Jan 2024 | 3.6000 | 3.6400 | 3.4600 | 3.5988 | 3.4895 | 122,130 |
| 09 Jan 2024 | 3.3900 | 3.6688 | 3.3050 | 3.6380 | 3.5275 | 215,528 |
| 08 Jan 2024 | 3.5900 | 3.6394 | 3.4488 | 3.4580 | 3.3530 | 429,234 |
| 05 Jan 2024 | 4.3700 | 4.4300 | 3.4100 | 3.4889 | 3.3830 | 681,850 |
| 04 Jan 2024 | 4.8900 | 5.1150 | 4.8488 | 4.9688 | 4.8179 | 78,346 |
| 03 Jan 2024 | 4.9700 | 4.9800 | 4.8300 | 4.9550 | 4.8045 | 48,326 |
| 02 Jan 2024 | 4.9500 | 5.1450 | 4.8800 | 5.0712 | 4.9172 | 72,871 |
| 29 Dec 2023 | 5.0612 | 5.0612 | 4.9100 | 4.9400 | 4.7900 | 97,333 |
| 28 Dec 2023 | 4.9000 | 5.0800 | 4.8700 | 5.0300 | 4.8773 | 72,184 |
| 27 Dec 2023 | 4.8870 | 4.9950 | 4.8620 | 4.9250 | 4.7755 | 79,177 |
| 22 Dec 2023 | 4.9400 | 5.0250 | 4.8900 | 4.9100 | 4.7609 | 43,472 |
| 21 Dec 2023 | 4.9600 | 5.0100 | 4.8000 | 4.8350 | 4.6882 | 58,570 |
| 20 Dec 2023 | 5.0600 | 5.1110 | 4.9900 | 5.0000 | 4.8482 | 54,579 |
| 19 Dec 2023 | 5.0100 | 5.0800 | 4.9520 | 5.0000 | 4.8482 | 45,275 |
| 18 Dec 2023 | 5.0620 | 5.1500 | 4.9600 | 5.0350 | 4.8821 | 44,717 |
| 15 Dec 2023 | 5.5200 | 5.5300 | 5.0387 | 5.0500 | 4.8967 | 68,810 |
| 14 Dec 2023 | 5.0500 | 5.7600 | 5.0500 | 5.4450 | 5.2797 | 158,717 |
| 13 Dec 2023 | 4.6300 | 4.6488 | 4.5000 | 4.5300 | 4.3924 | 100,446 |
| 12 Dec 2023 | 4.8183 | 4.8183 | 4.6180 | 4.7000 | 4.5573 | 23,689 |
| 11 Dec 2023 | 4.6700 | 4.7900 | 4.5888 | 4.7620 | 4.6174 | 22,493 |
| 08 Dec 2023 | 4.7193 | 4.8000 | 4.6400 | 4.6600 | 4.5185 | 40,785 |
| 07 Dec 2023 | 4.6600 | 4.8200 | 4.6100 | 4.7988 | 4.6531 | 16,443 |
| 06 Dec 2023 | 5.0400 | 5.1800 | 4.5800 | 4.6700 | 4.5282 | 235,936 |
| 06 Dec 2023 | 0.15 Dividend | |||||
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.