Taylor Maritime Investments Limited historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-09-25 | 75.000 | 75.000 | 73.250 | 74.500 | 55.086 | 84,764 |
| 2023-09-22 | 73.600 | 75.000 | 73.000 | 73.600 | 54.421 | 149,976 |
| 2023-09-21 | 74.000 | 75.000 | 73.020 | 73.500 | 54.347 | 46,441 |
| 2023-09-20 | 73.000 | 74.000 | 72.216 | 74.000 | 54.716 | 97,488 |
| 2023-09-19 | 71.200 | 71.400 | 70.600 | 70.600 | 52.202 | 122,897 |
| 2023-09-18 | 72.800 | 72.800 | 69.200 | 72.400 | 53.533 | 27,414 |
| 2023-09-15 | 70.000 | 72.200 | 69.060 | 69.800 | 51.611 | 166,198 |
| 2023-09-14 | 68.200 | 70.000 | 67.300 | 69.000 | 51.019 | 65,790 |
| 2023-09-13 | 67.000 | 68.400 | 67.000 | 67.000 | 49.540 | 236,029 |
| 2023-09-12 | 66.600 | 68.400 | 66.600 | 66.600 | 49.245 | 127,502 |
| 2023-09-11 | 68.400 | 68.400 | 66.600 | 67.000 | 49.540 | 72,921 |
| 2023-09-08 | 67.000 | 68.400 | 67.000 | 67.000 | 49.540 | 27,770 |
| 2023-09-07 | 67.000 | 69.000 | 67.000 | 67.000 | 49.540 | 66,426 |
| 2023-09-06 | 68.800 | 71.400 | 67.300 | 68.200 | 50.428 | 82,236 |
| 2023-09-05 | 67.800 | 69.000 | 67.000 | 67.900 | 50.206 | 131,447 |
| 2023-09-04 | 67.600 | 68.800 | 67.300 | 67.600 | 49.984 | 8,262 |
| 2023-09-01 | 68.000 | 69.800 | 67.000 | 67.000 | 49.540 | 52,174 |
| 2023-08-31 | 67.400 | 69.800 | 67.400 | 68.000 | 50.280 | 28,192 |
| 2023-08-30 | 68.400 | 69.800 | 68.350 | 68.400 | 50.576 | 49,691 |
| 2023-08-29 | 68.800 | 70.600 | 68.000 | 68.000 | 50.280 | 109,046 |
| 2023-08-25 | 68.901 | 69.800 | 68.901 | 69.800 | 51.611 | 6,940 |
| 2023-08-24 | 68.900 | 70.249 | 68.900 | 69.800 | 51.611 | 56,526 |
| 2023-08-23 | 70.800 | 70.800 | 69.022 | 69.800 | 51.611 | 4,091 |
| 2023-08-22 | 70.800 | 70.800 | 68.800 | 70.800 | 52.350 | 166,203 |
| 2023-08-21 | 68.800 | 70.260 | 68.800 | 68.800 | 50.871 | 53,461 |
| 2023-08-18 | 68.800 | 70.800 | 68.800 | 68.800 | 50.871 | 117,537 |
| 2023-08-17 | 69.400 | 70.800 | 69.400 | 70.100 | 51.833 | 18,309 |
| 2023-08-16 | 69.246 | 70.800 | 68.800 | 69.800 | 51.611 | 14,525 |
| 2023-08-15 | 70.272 | 70.800 | 68.800 | 69.800 | 51.611 | 165,453 |
| 2023-08-14 | 69.000 | 71.000 | 69.000 | 69.000 | 51.019 | 153,174 |
| 2023-08-11 | 70.800 | 71.000 | 69.000 | 69.600 | 51.463 | 38,239 |
| 2023-08-10 | 69.900 | 69.900 | 69.900 | 69.900 | 51.685 | 184,145 |
| 2023-08-09 | 71.000 | 73.000 | 70.200 | 72.000 | 52.080 | 135,854 |
| 2023-08-08 | 72.000 | 73.200 | 71.200 | 72.000 | 52.080 | 52,348 |
| 2023-08-07 | 73.105 | 73.105 | 70.500 | 71.400 | 51.646 | 155,731 |
| 2023-08-04 | 73.800 | 74.000 | 71.500 | 73.800 | 53.382 | 15,033 |
| 2023-08-03 | 74.000 | 74.000 | 72.000 | 73.000 | 52.803 | 76,566 |
| 2023-08-02 | 75.000 | 75.000 | 72.000 | 73.500 | 53.165 | 132,945 |
| 2023-08-01 | 74.800 | 74.800 | 73.400 | 74.800 | 54.105 | 27,490 |
| 2023-07-31 | 75.000 | 75.800 | 73.849 | 75.000 | 54.250 | 52,593 |
| 2023-07-28 | 76.000 | 76.000 | 74.336 | 76.000 | 54.973 | 29,703 |
| 2023-07-27 | 75.400 | 75.400 | 74.000 | 74.000 | 53.526 | 216,672 |
| 2023-07-26 | 74.000 | 75.800 | 74.000 | 74.300 | 53.743 | 112,114 |
| 2023-07-25 | 76.000 | 76.000 | 73.600 | 76.000 | 54.973 | 245,286 |
| 2023-07-24 | 73.600 | 76.000 | 73.600 | 73.600 | 53.237 | 85,709 |
| 2023-07-21 | 73.200 | 76.000 | 73.200 | 74.000 | 53.526 | 1,550,032 |
| 2023-07-20 | 75.000 | 75.600 | 73.333 | 75.000 | 54.250 | 64,975 |
| 2023-07-19 | 73.000 | 75.600 | 72.508 | 74.100 | 53.599 | 137,925 |
| 2023-07-18 | 72.200 | 75.000 | 72.200 | 72.200 | 52.224 | 35,188 |
| 2023-07-17 | 73.000 | 75.000 | 72.200 | 72.200 | 52.224 | 26,162 |
| 2023-07-14 | 73.000 | 75.000 | 73.000 | 73.400 | 53.092 | 108,705 |
| 2023-07-13 | 74.000 | 76.000 | 73.000 | 73.000 | 52.803 | 93,791 |
| 2023-07-12 | 74.600 | 77.000 | 74.000 | 74.200 | 53.671 | 64,140 |
| 2023-07-11 | 77.000 | 77.000 | 75.056 | 75.800 | 54.828 | 23,253 |
| 2023-07-10 | 77.000 | 77.670 | 75.000 | 77.000 | 55.696 | 64,630 |
| 2023-07-07 | 78.000 | 78.000 | 75.380 | 76.000 | 54.973 | 42,363 |
| 2023-07-06 | 75.000 | 77.000 | 75.000 | 75.000 | 54.250 | 57,335 |
| 2023-07-05 | 75.000 | 78.000 | 75.000 | 75.000 | 54.250 | 44,673 |
| 2023-07-04 | 75.000 | 78.000 | 75.000 | 75.000 | 54.250 | 42,699 |
| 2023-07-03 | 75.000 | 78.000 | 75.000 | 75.000 | 54.250 | 135,879 |
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.