Taylor Maritime Investments Limited historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-06-11 | 77.000 | 78.400 | 74.203 | 77.000 | 60.868 | 60,318 |
| 2024-06-10 | 77.800 | 79.000 | 77.000 | 77.200 | 61.026 | 98,514 |
| 2024-06-07 | 78.200 | 79.000 | 77.355 | 78.200 | 61.817 | 36,103 |
| 2024-06-06 | 78.800 | 80.800 | 78.200 | 78.200 | 61.817 | 87,412 |
| 2024-06-05 | 79.658 | 79.811 | 78.200 | 79.700 | 63.003 | 38,433 |
| 2024-06-04 | 79.814 | 80.044 | 78.500 | 79.900 | 63.161 | 91,405 |
| 2024-06-03 | 80.000 | 81.800 | 78.228 | 80.000 | 63.240 | 170,388 |
| 2024-05-31 | 80.000 | 82.000 | 80.000 | 80.000 | 63.240 | 19,005 |
| 2024-05-30 | 80.000 | 81.682 | 80.000 | 80.000 | 63.240 | 47,314 |
| 2024-05-29 | 81.000 | 83.000 | 80.000 | 82.000 | 64.821 | 167,101 |
| 2024-05-28 | 81.200 | 83.000 | 81.200 | 82.100 | 64.900 | 16,729 |
| 2024-05-24 | 82.000 | 82.280 | 81.200 | 82.000 | 64.821 | 31,553 |
| 2024-05-23 | 81.200 | 83.000 | 81.200 | 81.200 | 64.188 | 24,809 |
| 2024-05-22 | 82.298 | 82.400 | 81.200 | 82.100 | 64.900 | 123,673 |
| 2024-05-21 | 82.000 | 84.000 | 81.200 | 81.600 | 64.505 | 109,353 |
| 2024-05-20 | 84.239 | 86.000 | 82.540 | 83.500 | 66.007 | 98,361 |
| 2024-05-17 | 83.000 | 84.564 | 82.250 | 83.000 | 65.611 | 43,647 |
| 2024-05-16 | 86.000 | 86.000 | 83.360 | 85.000 | 67.192 | 66,583 |
| 2024-05-15 | 86.000 | 86.800 | 82.200 | 86.000 | 67.983 | 30,671 |
| 2024-05-14 | 85.800 | 86.000 | 84.000 | 85.000 | 67.192 | 57,394 |
| 2024-05-13 | 83.924 | 85.800 | 83.924 | 84.900 | 67.113 | 107,266 |
| 2024-05-10 | 85.000 | 85.464 | 83.000 | 84.000 | 66.402 | 166,285 |
| 2024-05-09 | 85.800 | 85.800 | 83.500 | 83.500 | 66.007 | 55,119 |
| 2024-05-08 | 83.882 | 85.800 | 83.882 | 84.500 | 65.546 | 114,740 |
| 2024-05-07 | 85.000 | 85.000 | 83.000 | 84.000 | 65.158 | 89,575 |
| 2024-05-03 | 83.800 | 84.956 | 81.896 | 83.000 | 64.382 | 134,400 |
| 2024-05-02 | 83.800 | 83.800 | 81.853 | 82.400 | 63.917 | 65,218 |
| 2024-05-01 | 82.000 | 83.613 | 80.500 | 82.400 | 63.917 | 155,384 |
| 2024-04-30 | 78.600 | 82.000 | 78.600 | 80.000 | 62.055 | 236,920 |
| 2024-04-29 | 78.600 | 81.200 | 78.200 | 78.200 | 60.659 | 920,950 |
| 2024-04-26 | 78.200 | 81.273 | 78.200 | 78.200 | 60.659 | 490,281 |
| 2024-04-25 | 77.000 | 79.200 | 76.911 | 77.000 | 59.728 | 300,260 |
| 2024-04-24 | 76.800 | 79.000 | 76.000 | 76.000 | 58.952 | 411,500 |
| 2024-04-23 | 79.600 | 79.600 | 77.000 | 77.200 | 59.883 | 83,277 |
| 2024-04-22 | 80.000 | 80.000 | 77.000 | 79.600 | 61.745 | 146,630 |
| 2024-04-19 | 77.000 | 78.355 | 77.000 | 77.000 | 59.728 | 7,330 |
| 2024-04-18 | 80.000 | 80.000 | 77.000 | 79.600 | 61.745 | 136,725 |
| 2024-04-17 | 77.000 | 80.000 | 77.000 | 77.000 | 59.728 | 66,106 |
| 2024-04-16 | 80.000 | 80.000 | 77.000 | 79.800 | 61.900 | 118,045 |
| 2024-04-15 | 79.580 | 80.000 | 77.000 | 78.500 | 60.892 | 33,739 |
| 2024-04-12 | 80.000 | 80.000 | 78.000 | 80.000 | 62.055 | 187,302 |
| 2024-04-11 | 77.000 | 80.000 | 77.000 | 78.000 | 60.504 | 124,888 |
| 2024-04-10 | 77.000 | 79.970 | 76.992 | 77.000 | 59.728 | 154,626 |
| 2024-04-09 | 77.000 | 80.000 | 77.000 | 78.000 | 60.504 | 16,256 |
| 2024-04-08 | 78.000 | 80.000 | 78.000 | 78.000 | 60.504 | 93,460 |
| 2024-04-05 | 79.000 | 80.000 | 78.000 | 78.000 | 60.504 | 88,454 |
| 2024-04-04 | 80.800 | 80.800 | 79.000 | 79.000 | 61.279 | 51,308 |
| 2024-04-03 | 78.000 | 80.130 | 78.000 | 78.000 | 60.504 | 21,661 |
| 2024-04-02 | 79.000 | 79.259 | 77.000 | 78.000 | 60.504 | 108,935 |
| 2024-03-28 | 77.000 | 80.000 | 76.992 | 77.000 | 59.728 | 113,856 |
| 2024-03-27 | 79.800 | 79.800 | 77.000 | 77.000 | 59.728 | 22,096 |
| 2024-03-26 | 78.000 | 80.000 | 78.000 | 78.900 | 61.202 | 281,469 |
| 2024-03-25 | 78.000 | 79.661 | 78.000 | 78.200 | 60.659 | 66,291 |
| 2024-03-22 | 78.000 | 80.000 | 78.000 | 78.000 | 60.504 | 3,586,669 |
| 2024-03-21 | 80.000 | 80.800 | 78.000 | 78.000 | 60.504 | 108,338 |
| 2024-03-20 | 80.000 | 80.000 | 78.000 | 78.800 | 61.124 | 271,244 |
| 2024-03-19 | 80.800 | 80.800 | 78.000 | 79.000 | 61.279 | 209,809 |
| 2024-03-18 | 80.000 | 81.785 | 78.000 | 79.000 | 61.279 | 174,935 |
| 2024-03-15 | 79.000 | 81.000 | 77.000 | 79.000 | 61.279 | 290,555 |
| 2024-03-14 | 79.000 | 79.000 | 77.780 | 78.000 | 60.504 | 916,204 |
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.