Taylor Maritime Investments Limited historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-10-11 | 107.00 | 109.00 | 106.00 | 106.00 | 72.732 | 89,594 |
| 2022-10-10 | 108.00 | 111.00 | 107.00 | 110.00 | 75.477 | 140,535 |
| 2022-10-07 | 108.00 | 110.50 | 108.00 | 110.50 | 75.820 | 32,154 |
| 2022-10-06 | 111.00 | 111.00 | 108.00 | 109.00 | 74.791 | 153,033 |
| 2022-10-05 | 109.00 | 113.00 | 108.75 | 109.00 | 74.791 | 278,131 |
| 2022-10-04 | 109.00 | 113.00 | 108.68 | 111.00 | 76.163 | 78,891 |
| 2022-10-03 | 112.00 | 113.00 | 109.20 | 112.00 | 76.849 | 79,201 |
| 2022-09-30 | 111.00 | 114.01 | 109.00 | 114.00 | 78.222 | 206,327 |
| 2022-09-29 | 114.50 | 114.50 | 110.00 | 114.50 | 78.565 | 103,566 |
| 2022-09-28 | 115.50 | 118.00 | 109.00 | 114.50 | 78.565 | 489,778 |
| 2022-09-27 | 116.83 | 116.83 | 115.50 | 116.75 | 80.109 | 98,791 |
| 2022-09-26 | 116.50 | 118.00 | 115.00 | 115.00 | 78.908 | 114,738 |
| 2022-09-23 | 118.50 | 118.50 | 114.00 | 115.00 | 78.908 | 153,595 |
| 2022-09-22 | 118.00 | 118.50 | 116.50 | 116.50 | 79.937 | 70,193 |
| 2022-09-21 | 117.08 | 117.76 | 116.38 | 117.25 | 80.452 | 23,484 |
| 2022-09-20 | 117.00 | 118.00 | 115.50 | 117.00 | 80.280 | 182,362 |
| 2022-09-16 | 116.00 | 118.30 | 116.00 | 116.00 | 79.594 | 134,890 |
| 2022-09-15 | 119.00 | 119.00 | 116.50 | 119.00 | 81.653 | 68,100 |
| 2022-09-14 | 119.00 | 119.00 | 117.00 | 118.00 | 80.966 | 27,913 |
| 2022-09-13 | 116.00 | 118.00 | 116.00 | 116.00 | 79.594 | 162,128 |
| 2022-09-12 | 118.00 | 119.00 | 116.00 | 118.00 | 80.966 | 70,971 |
| 2022-09-09 | 119.00 | 119.00 | 116.00 | 116.00 | 79.594 | 225,052 |
| 2022-09-08 | 117.50 | 119.00 | 116.00 | 119.00 | 81.653 | 292,406 |
| 2022-09-07 | 117.00 | 118.00 | 116.50 | 117.50 | 80.623 | 129,851 |
| 2022-09-06 | 119.00 | 123.00 | 117.00 | 118.00 | 80.966 | 217,567 |
| 2022-09-05 | 121.00 | 123.00 | 119.24 | 121.00 | 83.025 | 173,670 |
| 2022-09-02 | 121.00 | 126.00 | 121.00 | 121.00 | 83.025 | 393,842 |
| 2022-09-01 | 125.00 | 126.00 | 121.00 | 123.00 | 84.397 | 124,321 |
| 2022-08-31 | 123.50 | 126.32 | 122.11 | 123.00 | 84.397 | 155,500 |
| 2022-08-30 | 122.00 | 126.00 | 121.48 | 125.00 | 85.769 | 295,805 |
| 2022-08-26 | 122.00 | 122.00 | 120.50 | 122.00 | 83.711 | 206,947 |
| 2022-08-25 | 123.00 | 124.00 | 120.94 | 121.00 | 83.025 | 584,298 |
| 2022-08-24 | 123.00 | 124.00 | 122.00 | 122.00 | 83.711 | 39,207 |
| 2022-08-23 | 121.00 | 124.00 | 121.00 | 121.00 | 83.025 | 62,078 |
| 2022-08-22 | 123.50 | 123.50 | 121.90 | 123.50 | 84.740 | 59,236 |
| 2022-08-19 | 121.00 | 123.50 | 120.20 | 123.50 | 84.740 | 607,642 |
| 2022-08-18 | 120.50 | 121.50 | 118.67 | 121.50 | 83.368 | 169,823 |
| 2022-08-17 | 122.00 | 122.00 | 118.70 | 120.50 | 82.682 | 96,095 |
| 2022-08-16 | 119.50 | 122.00 | 119.50 | 122.00 | 83.711 | 1,073,417 |
| 2022-08-15 | 121.50 | 122.00 | 119.00 | 121.50 | 83.368 | 92,143 |
| 2022-08-12 | 119.00 | 121.50 | 119.00 | 121.50 | 83.368 | 82,349 |
| 2022-08-11 | 122.00 | 122.00 | 119.00 | 122.00 | 83.711 | 47,047 |
| 2022-08-10 | 121.00 | 122.00 | 118.00 | 120.00 | 82.339 | 329,971 |
| 2022-08-09 | 120.00 | 120.00 | 118.00 | 119.50 | 81.996 | 283,817 |
| 2022-08-08 | 118.00 | 121.00 | 118.00 | 118.00 | 80.966 | 136,648 |
| 2022-08-05 | 119.32 | 120.26 | 119.25 | 119.50 | 81.996 | 208,587 |
| 2022-08-04 | 120.34 | 120.34 | 119.32 | 120.00 | 82.339 | 996,202 |
| 2022-08-03 | 123.00 | 123.00 | 120.32 | 120.50 | 81.550 | 411,292 |
| 2022-08-02 | 121.00 | 123.00 | 121.00 | 123.00 | 83.242 | 119,093 |
| 2022-08-01 | 123.00 | 125.92 | 120.88 | 122.00 | 82.565 | 155,016 |
| 2022-07-29 | 122.00 | 123.00 | 120.50 | 121.50 | 82.227 | 308,883 |
| 2022-07-28 | 118.00 | 121.00 | 116.00 | 119.50 | 80.874 | 184,294 |
| 2022-07-27 | 116.00 | 116.78 | 115.16 | 115.50 | 78.166 | 70,941 |
| 2022-07-26 | 116.50 | 116.67 | 114.00 | 116.00 | 78.505 | 547,023 |
| 2022-07-25 | 116.50 | 116.50 | 115.15 | 115.75 | 78.336 | 18,692 |
| 2022-07-22 | 113.00 | 117.00 | 112.55 | 114.00 | 77.151 | 80,523 |
| 2022-07-21 | 113.00 | 113.00 | 111.00 | 113.00 | 76.475 | 16,869 |
| 2022-07-20 | 110.50 | 115.00 | 110.50 | 113.00 | 76.475 | 108,687 |
| 2022-07-19 | 112.50 | 112.50 | 110.50 | 111.50 | 75.459 | 121,777 |
| 2022-07-18 | 112.50 | 113.00 | 110.50 | 111.50 | 75.459 | 55,885 |
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.