Taylor Maritime Investments Limited historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-03-14 | 79.000 | 79.000 | 77.780 | 78.000 | 60.504 | 916,204 |
| 2024-03-13 | 77.800 | 79.000 | 75.000 | 77.000 | 59.728 | 129,852 |
| 2024-03-12 | 76.301 | 77.745 | 74.000 | 76.400 | 59.263 | 79,635 |
| 2024-03-11 | 74.000 | 76.800 | 73.540 | 75.600 | 58.642 | 367,764 |
| 2024-03-08 | 73.600 | 74.000 | 72.231 | 74.000 | 57.401 | 86,223 |
| 2024-03-07 | 71.200 | 73.400 | 70.400 | 73.400 | 56.936 | 92,357 |
| 2024-03-06 | 72.000 | 72.800 | 71.428 | 72.400 | 56.160 | 37,527 |
| 2024-03-05 | 71.000 | 71.125 | 69.010 | 71.000 | 55.074 | 900,692 |
| 2024-03-04 | 70.800 | 70.800 | 68.000 | 68.000 | 52.747 | 60,021 |
| 2024-03-01 | 69.600 | 71.400 | 66.000 | 70.000 | 54.298 | 139,762 |
| 2024-02-29 | 66.000 | 69.600 | 65.600 | 65.600 | 50.885 | 309,289 |
| 2024-02-28 | 65.800 | 68.025 | 65.800 | 65.800 | 51.040 | 75,210 |
| 2024-02-27 | 66.800 | 67.800 | 65.308 | 65.600 | 50.885 | 98,691 |
| 2024-02-26 | 65.200 | 67.000 | 65.200 | 65.200 | 50.575 | 43,248 |
| 2024-02-23 | 65.000 | 67.000 | 65.000 | 66.000 | 51.196 | 57,907 |
| 2024-02-22 | 65.000 | 67.000 | 65.000 | 65.000 | 50.420 | 76,321 |
| 2024-02-21 | 64.000 | 66.700 | 63.994 | 64.000 | 49.644 | 203,883 |
| 2024-02-20 | 67.000 | 67.000 | 65.000 | 66.000 | 51.196 | 40,021 |
| 2024-02-19 | 65.640 | 67.000 | 65.640 | 66.000 | 51.196 | 42,074 |
| 2024-02-16 | 65.000 | 67.000 | 65.000 | 65.000 | 50.420 | 21,561 |
| 2024-02-15 | 67.000 | 67.000 | 65.000 | 67.000 | 51.971 | 41,501 |
| 2024-02-14 | 66.000 | 66.500 | 64.440 | 66.000 | 51.196 | 73,216 |
| 2024-02-13 | 66.000 | 66.314 | 64.000 | 66.000 | 51.196 | 27,709 |
| 2024-02-12 | 66.000 | 66.000 | 64.440 | 65.000 | 50.420 | 54,722 |
| 2024-02-09 | 66.000 | 68.200 | 65.100 | 66.000 | 51.196 | 78,000 |
| 2024-02-08 | 67.000 | 67.000 | 64.366 | 65.000 | 50.420 | 530,005 |
| 2024-02-07 | 67.800 | 67.800 | 66.000 | 66.000 | 49.968 | 77,879 |
| 2024-02-06 | 66.000 | 68.000 | 66.000 | 66.000 | 49.968 | 131,342 |
| 2024-02-05 | 68.000 | 68.000 | 66.200 | 67.100 | 50.801 | 74,278 |
| 2024-02-02 | 66.000 | 67.751 | 65.000 | 65.000 | 49.211 | 91,192 |
| 2024-02-01 | 68.000 | 68.000 | 66.366 | 67.000 | 50.725 | 222,285 |
| 2024-01-31 | 67.460 | 67.475 | 66.770 | 67.000 | 50.725 | 113,533 |
| 2024-01-30 | 66.770 | 68.000 | 66.770 | 67.000 | 50.725 | 45,209 |
| 2024-01-29 | 68.000 | 68.000 | 66.000 | 66.000 | 49.968 | 107,066 |
| 2024-01-26 | 69.000 | 69.000 | 66.760 | 67.000 | 50.725 | 217,152 |
| 2024-01-25 | 68.000 | 68.000 | 67.000 | 67.000 | 50.725 | 121,483 |
| 2024-01-24 | 68.000 | 68.046 | 65.993 | 67.000 | 50.725 | 184,390 |
| 2024-01-23 | 68.000 | 68.000 | 66.500 | 67.000 | 50.725 | 15,712 |
| 2024-01-22 | 68.000 | 68.000 | 66.460 | 67.000 | 50.725 | 23,995 |
| 2024-01-19 | 68.000 | 68.000 | 66.000 | 66.000 | 49.968 | 20,949 |
| 2024-01-18 | 68.000 | 68.000 | 66.000 | 66.000 | 49.968 | 50,898 |
| 2024-01-17 | 68.800 | 68.800 | 66.560 | 68.000 | 51.483 | 46,573 |
| 2024-01-16 | 68.000 | 68.800 | 65.992 | 66.000 | 49.968 | 67,295 |
| 2024-01-15 | 68.000 | 68.000 | 65.600 | 67.200 | 50.877 | 83,523 |
| 2024-01-12 | 68.000 | 68.000 | 65.650 | 66.200 | 50.120 | 201,009 |
| 2024-01-11 | 68.000 | 68.000 | 65.650 | 67.000 | 50.725 | 823,412 |
| 2024-01-10 | 68.000 | 68.000 | 65.000 | 66.500 | 50.347 | 104,001 |
| 2024-01-09 | 65.400 | 68.000 | 65.000 | 66.500 | 50.347 | 211,238 |
| 2024-01-08 | 66.240 | 68.000 | 65.000 | 66.700 | 50.498 | 60,931 |
| 2024-01-05 | 66.000 | 67.360 | 66.000 | 66.000 | 49.968 | 9,446 |
| 2024-01-04 | 67.296 | 68.000 | 67.000 | 67.000 | 50.725 | 1,517,098 |
| 2024-01-03 | 67.800 | 67.800 | 66.200 | 66.800 | 50.574 | 24,197 |
| 2024-01-02 | 66.400 | 69.000 | 65.800 | 65.800 | 49.817 | 90,782 |
| 2023-12-29 | 66.600 | 69.000 | 66.600 | 66.600 | 50.423 | 12,770 |
| 2023-12-28 | 66.800 | 69.000 | 66.800 | 66.800 | 50.574 | 78,792 |
| 2023-12-27 | 66.800 | 69.000 | 66.800 | 69.000 | 52.240 | 31,656 |
| 2023-12-22 | 66.800 | 69.000 | 66.800 | 66.800 | 50.574 | 10,121 |
| 2023-12-21 | 66.400 | 69.000 | 66.400 | 66.800 | 50.574 | 144,073 |
| 2023-12-20 | 67.600 | 70.400 | 66.400 | 66.400 | 50.271 | 129,048 |
| 2023-12-19 | 70.112 | 70.112 | 68.700 | 68.700 | 52.013 | 27,745 |
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.