Medical Properties Trust, Inc. (0JZZ.L) LSE
4.99
-0.04070025(-0.81%)
Currency In USD
- General
- Statistics
- Historical Data
- Profile
- Financials
0JZZ.L Historical Return
If you invested $1000 in Medical Properties Trust, Inc. (0JZZ.L) since IPO date, it would be worth $618.58 as of June 02, 2026, based on a reinvested dividends scenario. Over the same period, a $1000 investment made 5 years ago would be worth $356.34, while $1000 invested 1 year ago would be worth $1,199.05. This corresponds to total returns of -38.14%, -64.37%, 19.91%, respectively, with annualized returns of -5.59%, -18.64%, 19.91%.
Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.
0JZZ.L Historical Data
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| June 01, 2026 | 5.04 | 5.03 | 5.03 | 5.2 | 5.02 | 5,491 |
| May 29, 2026 | 5.15 | 5.07 | 5.07 | 5.21 | 5.02 | 106,525 |
| May 28, 2026 | 5.12 | 5.15 | 5.15 | 5.21 | 5.07 | 2,666 |
| May 27, 2026 | 4.98 | 5.2 | 5.2 | 5.28 | 4.98 | 9,745 |
| May 26, 2026 | 5.03 | 5.06 | 5.06 | 5.17 | 5.03 | 7,845 |
| May 22, 2026 | 5.11 | 5.09 | 5.09 | 5.24 | 5.06 | 3,367 |
| May 21, 2026 | 5.1 | 5.14 | 5.14 | 5.14 | 5 | 3,151 |
| May 20, 2026 | 5 | 5.03 | 5.03 | 5.09 | 4.98 | 2,389 |
| May 19, 2026 | 5.12 | 5.07 | 5.07 | 5.12 | 4.97 | 42,410 |
| May 18, 2026 | 5.1 | 5.09 | 5.09 | 5.13 | 5 | 54,655 |
| May 15, 2026 | 5.15 | 5.06 | 5.06 | 5.21 | 4.97 | 15,717 |
| May 14, 2026 | 5.09 | 5.16 | 5.16 | 5.25 | 5.02 | 19,875 |
| May 13, 2026 | 5.09 | 5.13 | 5.13 | 5.21 | 5.07 | 4,885 |
| May 12, 2026 | 5.16 | 5.1 | 5.1 | 5.16 | 5.02 | 7,991 |
| May 11, 2026 | 5.11 | 5.09 | 5.09 | 5.25 | 5.07 | 20,630 |
| May 08, 2026 | 5.26 | 5.17 | 5.17 | 5.36 | 5.17 | 10,883 |
| May 07, 2026 | 5.25 | 5.23 | 5.23 | 5.3 | 5.16 | 2,681 |
| May 06, 2026 | 5.13 | 5.21 | 5.21 | 5.21 | 5.06 | 67,967 |
| May 05, 2026 | 5.02 | 5.04 | 5.04 | 5.07 | 4.88 | 2,290 |
| May 01, 2026 | 5.05 | 5.06 | 5.06 | 5.09 | 4.9 | 20,139 |
| April 30, 2026 | 5.13 | 4.89 | 4.89 | 5.32 | 4.87 | 48,442 |
| April 29, 2026 | 5.07 | 5.18 | 5.18 | 5.24 | 5.07 | 54,777 |
| April 28, 2026 | 5.13 | 5.15 | 5.15 | 5.2 | 5.1 | 8,576 |
| April 27, 2026 | 5.21 | 5.15 | 5.15 | 5.21 | 5.13 | 3,596 |
| April 24, 2026 | 5.25 | 5.17 | 5.17 | 5.25 | 5.11 | 3,155 |
| April 23, 2026 | 5.13 | 5.21 | 5.21 | 5.3 | 5.13 | 17,951 |
| April 22, 2026 | 5.2 | 5.21 | 5.21 | 5.28 | 5.2 | 3,795 |
| April 21, 2026 | 5.37 | 5.2 | 5.2 | 5.37 | 5.16 | 110,640 |
| April 20, 2026 | 5.16 | 5.22 | 5.22 | 5.26 | 5.16 | 19,514 |
| April 17, 2026 | 5 | 5.24 | 5.24 | 5.26 | 4.9 | 64,559 |
| April 16, 2026 | 4.93 | 5.14 | 5.14 | 5.15 | 4.93 | 16,414 |
| April 15, 2026 | 4.86 | 4.95 | 4.95 | 5.02 | 4.86 | 16,967 |
| April 14, 2026 | 4.94 | 4.98 | 4.98 | 4.99 | 4.9 | 6,235 |
| April 13, 2026 | 4.98 | 4.89 | 4.89 | 4.99 | 4.81 | 3,628 |
| April 10, 2026 | 4.91 | 4.91 | 4.91 | 4.96 | 4.74 | 19,396 |
| April 09, 2026 | 4.85 | 4.87 | 4.87 | 4.91 | 4.71 | 38,882 |
| April 08, 2026 | 4.7 | 4.82 | 4.82 | 4.84 | 4.7 | 21,388 |
| April 07, 2026 | 4.63 | 4.61 | 4.61 | 4.63 | 4.56 | 12,356 |
| April 02, 2026 | 4.63 | 4.63 | 4.63 | 4.64 | 4.57 | 5,274 |
| April 01, 2026 | 4.75 | 4.65 | 4.65 | 4.75 | 4.6 | 3,187 |
| March 31, 2026 | 4.65 | 4.63 | 4.63 | 4.72 | 4.6 | 3,472 |
| March 30, 2026 | 4.67 | 4.59 | 4.59 | 4.67 | 4.55 | 33,164 |
| March 27, 2026 | 4.64 | 4.57 | 4.57 | 4.7 | 4.56 | 29,598 |
| March 26, 2026 | 4.73 | 4.65 | 4.65 | 4.75 | 4.61 | 37,022 |
| March 25, 2026 | 4.65 | 4.64 | 4.64 | 4.65 | 4.58 | 18,532 |
| March 24, 2026 | 4.65 | 4.61 | 4.61 | 4.65 | 4.51 | 130,621 |
| March 23, 2026 | 4.6 | 4.61 | 4.61 | 4.65 | 4.51 | 6,111 |
| March 20, 2026 | 4.8 | 4.63 | 4.56 | 4.8 | 4.59 | 10,724 |
| March 19, 2026 | 4.75 | 4.64 | 4.7 | 4.9 | 4.62 | 85,667 |
| March 18, 2026 | 4.78 | 4.84 | 4.84 | 4.95 | 4.78 | 17,622 |
| March 17, 2026 | 4.82 | 4.85 | 4.85 | 4.92 | 4.78 | 18,179 |
| March 16, 2026 | 4.83 | 4.85 | 4.86 | 4.97 | 4.74 | 31,322 |
| March 13, 2026 | 4.92 | 4.9 | 4.9 | 5.14 | 4.88 | 34,374 |
| March 12, 2026 | 4.88 | 5.1 | 5.1 | 5.18 | 4.79 | 33,570 |
| March 11, 2026 | 5.31 | 4.95 | 4.95 | 5.33 | 4.84 | 90,187 |
| March 10, 2026 | 5.51 | 5.37 | 5.28 | 5.58 | 5.37 | 6,651 |
| March 09, 2026 | 5.46 | 5.46 | 5.37 | 5.49 | 5.34 | 25,974 |
| March 06, 2026 | 5.5 | 5.48 | 5.39 | 5.51 | 5.41 | 9,914 |
| March 05, 2026 | 5.5 | 5.56 | 5.47 | 5.56 | 5.38 | 36,243 |
| March 04, 2026 | 5.57 | 5.56 | 5.48 | 5.63 | 5.5 | 3,474 |
