Taylor Maritime Investments Limited historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-09-04 | 81.600 | 81.600 | 78.900 | 80.100 | 64.589 | 22,601 |
| 2024-09-03 | 81.000 | 81.314 | 79.260 | 81.000 | 65.314 | 34,754 |
| 2024-09-02 | 81.200 | 81.600 | 79.000 | 80.300 | 64.750 | 64,748 |
| 2024-08-30 | 81.000 | 81.200 | 79.173 | 79.200 | 63.863 | 5,483 |
| 2024-08-29 | 80.800 | 80.800 | 78.332 | 79.900 | 64.427 | 70,164 |
| 2024-08-28 | 79.400 | 80.800 | 78.000 | 78.900 | 63.621 | 87,884 |
| 2024-08-27 | 80.800 | 80.800 | 78.802 | 79.400 | 64.024 | 72,567 |
| 2024-08-23 | 79.200 | 80.011 | 78.800 | 79.200 | 63.863 | 23,813 |
| 2024-08-22 | 79.800 | 80.279 | 79.120 | 79.800 | 64.347 | 15,656 |
| 2024-08-21 | 79.133 | 79.800 | 79.133 | 79.800 | 64.347 | 57,858 |
| 2024-08-20 | 79.000 | 81.000 | 79.000 | 79.900 | 64.427 | 568,155 |
| 2024-08-19 | 79.000 | 81.000 | 79.000 | 79.000 | 63.702 | 5,147 |
| 2024-08-16 | 80.000 | 80.000 | 78.000 | 80.000 | 64.508 | 25,158 |
| 2024-08-15 | 78.000 | 79.546 | 78.000 | 79.000 | 63.702 | 66,767 |
| 2024-08-14 | 79.000 | 80.000 | 77.800 | 79.000 | 63.702 | 32,146 |
| 2024-08-13 | 78.750 | 79.000 | 78.750 | 79.000 | 63.702 | 13,751 |
| 2024-08-12 | 78.000 | 79.642 | 78.000 | 78.000 | 62.895 | 73,342 |
| 2024-08-09 | 78.750 | 79.627 | 78.750 | 79.000 | 63.702 | 47,779 |
| 2024-08-08 | 79.000 | 80.000 | 78.000 | 79.000 | 63.702 | 66,154 |
| 2024-08-07 | 79.000 | 81.000 | 79.000 | 79.000 | 62.449 | 24,433 |
| 2024-08-06 | 82.000 | 82.000 | 79.033 | 82.000 | 64.821 | 10,906 |
| 2024-08-05 | 82.200 | 84.000 | 79.000 | 80.000 | 63.240 | 86,864 |
| 2024-08-02 | 84.000 | 84.000 | 82.180 | 83.000 | 65.611 | 18,693 |
| 2024-08-01 | 82.500 | 83.622 | 82.500 | 83.100 | 65.690 | 72,222 |
| 2024-07-31 | 84.000 | 87.000 | 82.200 | 83.000 | 65.611 | 131,306 |
| 2024-07-30 | 83.000 | 84.000 | 82.100 | 84.000 | 66.402 | 107,980 |
| 2024-07-29 | 83.000 | 83.400 | 82.000 | 82.000 | 64.821 | 17,685 |
| 2024-07-26 | 83.000 | 83.400 | 81.000 | 83.000 | 65.611 | 341,565 |
| 2024-07-25 | 80.400 | 83.000 | 80.000 | 81.000 | 64.030 | 46,003 |
| 2024-07-24 | 82.000 | 83.000 | 80.000 | 80.000 | 63.240 | 39,424 |
| 2024-07-23 | 82.400 | 83.000 | 80.750 | 81.500 | 64.426 | 200,119 |
| 2024-07-22 | 81.855 | 83.000 | 80.870 | 81.400 | 64.347 | 59,718 |
| 2024-07-19 | 81.000 | 82.000 | 80.000 | 80.500 | 63.635 | 70,432 |
| 2024-07-18 | 81.000 | 81.000 | 79.500 | 80.000 | 63.240 | 3,947 |
| 2024-07-17 | 81.000 | 81.000 | 79.000 | 80.000 | 63.240 | 10,307 |
| 2024-07-16 | 81.000 | 81.000 | 78.960 | 81.000 | 64.030 | 112,986 |
| 2024-07-15 | 80.600 | 81.126 | 79.440 | 80.000 | 63.240 | 70,184 |
| 2024-07-12 | 78.000 | 80.600 | 78.000 | 79.400 | 62.766 | 92,894 |
| 2024-07-11 | 77.000 | 78.922 | 77.000 | 77.000 | 60.868 | 40,671 |
| 2024-07-10 | 78.600 | 79.900 | 78.400 | 78.400 | 61.975 | 29,963 |
| 2024-07-09 | 79.000 | 79.000 | 77.540 | 78.600 | 62.133 | 71,147 |
| 2024-07-08 | 77.000 | 79.356 | 77.000 | 77.000 | 60.868 | 110,049 |
| 2024-07-05 | 77.560 | 78.420 | 77.540 | 78.000 | 61.659 | 41,557 |
| 2024-07-04 | 78.000 | 79.000 | 77.260 | 79.000 | 62.449 | 90,575 |
| 2024-07-03 | 79.000 | 79.000 | 77.000 | 78.200 | 61.817 | 40,782 |
| 2024-07-02 | 78.400 | 78.960 | 77.728 | 78.400 | 61.975 | 49,229 |
| 2024-07-01 | 77.000 | 79.800 | 77.000 | 77.000 | 60.868 | 59,024 |
| 2024-06-28 | 77.200 | 80.000 | 77.000 | 77.000 | 60.868 | 38,042 |
| 2024-06-27 | 80.800 | 80.800 | 77.000 | 77.700 | 61.422 | 111,453 |
| 2024-06-26 | 80.000 | 80.000 | 78.680 | 79.300 | 62.687 | 47,942 |
| 2024-06-25 | 79.000 | 80.000 | 77.400 | 80.000 | 63.240 | 4,061,083 |
| 2024-06-24 | 79.000 | 79.000 | 78.000 | 79.000 | 62.449 | 31,366 |
| 2024-06-21 | 79.000 | 79.000 | 77.903 | 79.000 | 62.449 | 81,444 |
| 2024-06-20 | 77.400 | 79.000 | 77.400 | 77.400 | 61.185 | 579,665 |
| 2024-06-19 | 77.400 | 79.000 | 77.400 | 78.600 | 62.133 | 73,052 |
| 2024-06-18 | 78.000 | 78.800 | 77.000 | 78.000 | 61.659 | 11,562 |
| 2024-06-17 | 78.000 | 78.800 | 76.000 | 78.000 | 61.659 | 3,637 |
| 2024-06-14 | 76.000 | 77.500 | 76.000 | 76.000 | 60.078 | 151,637 |
| 2024-06-13 | 78.000 | 78.000 | 76.320 | 78.000 | 61.659 | 3,464 |
| 2024-06-12 | 76.400 | 78.000 | 75.010 | 78.000 | 61.659 | 207,794 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-07-13 | 0.6439 GBP |
| 2026-05-12 | 0.6439 GBP |
| 2026-05-07 | 0.0147 GBP |
| 2026-02-02 | 0.7083 GBP |
| 2026-01-27 | 0.0145 GBP |
| 2025-11-06 | 0.0152 GBP |
| 2025-08-07 | 0.0147 GBP |
| 2025-05-08 | 0.0150 GBP |
| 2025-02-06 | 0.0476 GBP |
| 2024-11-07 | 0.0157 GBP |
| 2024-08-08 | 0.0155 GBP |
| 2024-05-09 | 0.0158 GBP |
| 2024-02-08 | 0.0158 GBP |
| 2023-11-02 | 0.0163 GBP |
| 2023-08-10 | 0.0157 GBP |
| 2023-05-11 | 0.0161 GBP |
| 2023-02-09 | 0.0166 GBP |
| 2022-11-03 | 0.0171 GBP |
| 2022-08-04 | 0.0165 GBP |
| 2022-05-19 | 0.0256 GBP |
| 2022-04-28 | 0.0131 GBP |
| 2022-02-03 | 0.0129 GBP |
| 2021-11-04 | 0.0129 GBP |
Open, high, low and close are as traded (GBX). Adjusted close accounts for splits and dividends. Educational only, not financial advice.