Taylor Maritime Investments Limited historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-07-15 | 111.33 | 111.86 | 110.50 | 111.50 | 75.459 | 988,556 |
| 2022-07-14 | 112.50 | 112.50 | 110.00 | 110.00 | 74.444 | 222,591 |
| 2022-07-13 | 110.00 | 112.20 | 110.00 | 112.00 | 75.798 | 83,143 |
| 2022-07-12 | 111.50 | 113.52 | 110.17 | 110.50 | 74.783 | 202,487 |
| 2022-07-11 | 110.00 | 111.00 | 108.83 | 110.00 | 74.444 | 70,694 |
| 2022-07-08 | 108.50 | 110.00 | 108.50 | 108.50 | 73.429 | 70,740 |
| 2022-07-07 | 109.50 | 110.00 | 109.00 | 109.25 | 73.937 | 93,412 |
| 2022-07-06 | 109.50 | 109.50 | 109.10 | 109.50 | 74.106 | 61,339 |
| 2022-07-05 | 108.62 | 109.50 | 108.62 | 108.75 | 73.598 | 8,372 |
| 2022-07-04 | 109.00 | 109.00 | 108.38 | 108.50 | 73.429 | 25,989 |
| 2022-07-01 | 107.50 | 108.64 | 105.34 | 108.25 | 73.260 | 169,433 |
| 2022-06-30 | 107.00 | 107.00 | 105.00 | 105.00 | 71.060 | 53,139 |
| 2022-06-29 | 105.00 | 107.00 | 104.92 | 105.50 | 71.399 | 431,294 |
| 2022-06-28 | 105.50 | 107.00 | 104.00 | 106.00 | 71.737 | 385,733 |
| 2022-06-27 | 103.50 | 106.00 | 101.17 | 103.75 | 70.214 | 2,948,978 |
| 2022-06-24 | 104.00 | 104.00 | 101.10 | 102.50 | 69.368 | 172,558 |
| 2022-06-23 | 105.00 | 107.50 | 102.50 | 102.50 | 69.368 | 243,952 |
| 2022-06-22 | 107.50 | 109.50 | 107.19 | 108.00 | 73.091 | 82,287 |
| 2022-06-21 | 109.00 | 110.00 | 108.00 | 108.00 | 73.091 | 138,786 |
| 2022-06-20 | 112.00 | 112.00 | 109.00 | 109.00 | 73.767 | 163,022 |
| 2022-06-17 | 110.00 | 112.00 | 109.00 | 112.00 | 75.798 | 309,712 |
| 2022-06-16 | 112.00 | 113.00 | 110.14 | 110.50 | 74.783 | 210,615 |
| 2022-06-15 | 114.50 | 114.50 | 111.53 | 114.50 | 77.490 | 55,618 |
| 2022-06-14 | 113.00 | 113.57 | 112.00 | 112.50 | 76.136 | 95,616 |
| 2022-06-13 | 112.50 | 114.50 | 112.00 | 114.50 | 77.490 | 347,167 |
| 2022-06-10 | 113.00 | 115.00 | 112.00 | 113.25 | 76.644 | 150,933 |
| 2022-06-09 | 116.00 | 116.00 | 113.00 | 115.50 | 78.166 | 180,036 |
| 2022-06-08 | 116.00 | 116.00 | 114.56 | 115.00 | 77.828 | 60,984 |
| 2022-06-07 | 114.56 | 115.80 | 114.50 | 115.00 | 77.828 | 55,191 |
| 2022-06-06 | 115.80 | 115.90 | 114.53 | 115.00 | 77.828 | 52,683 |
| 2022-06-01 | 115.00 | 119.00 | 114.37 | 116.00 | 78.505 | 382,372 |
| 2022-05-31 | 114.50 | 115.50 | 112.17 | 115.50 | 78.166 | 46,534 |
| 2022-05-30 | 115.00 | 116.00 | 112.13 | 113.00 | 76.475 | 1,224,833 |
| 2022-05-27 | 115.50 | 115.50 | 114.17 | 115.50 | 78.166 | 38,623 |
| 2022-05-26 | 114.72 | 120.00 | 114.11 | 114.50 | 77.490 | 55,899 |
| 2022-05-25 | 114.50 | 116.00 | 114.17 | 115.00 | 77.828 | 49,217 |
| 2022-05-24 | 116.00 | 116.50 | 114.50 | 115.50 | 78.166 | 81,068 |
| 2022-05-23 | 117.50 | 120.00 | 115.13 | 117.00 | 79.182 | 150,119 |
| 2022-05-20 | 116.50 | 116.92 | 115.08 | 115.75 | 78.336 | 38,643 |
| 2022-05-19 | 116.00 | 118.00 | 115.00 | 116.00 | 78.505 | 500,894 |
| 2022-05-18 | 121.00 | 121.00 | 118.03 | 120.50 | 79.820 | 594,604 |
| 2022-05-17 | 121.00 | 121.00 | 118.03 | 120.00 | 79.489 | 51,221 |
| 2022-05-16 | 120.50 | 121.00 | 118.00 | 118.00 | 78.164 | 96,608 |
| 2022-05-13 | 120.17 | 121.26 | 118.00 | 119.00 | 78.827 | 47,167 |
| 2022-05-12 | 120.00 | 122.00 | 117.50 | 117.50 | 77.833 | 105,976 |
| 2022-05-11 | 120.50 | 123.00 | 119.60 | 123.00 | 81.476 | 122,733 |
| 2022-05-10 | 124.00 | 124.00 | 120.75 | 120.75 | 79.986 | 35,355 |
| 2022-05-09 | 124.00 | 124.50 | 121.50 | 123.00 | 81.476 | 96,045 |
| 2022-05-06 | 121.00 | 123.50 | 118.75 | 123.00 | 81.476 | 211,369 |
| 2022-05-05 | 119.00 | 120.50 | 118.54 | 120.50 | 79.820 | 499,916 |
| 2022-05-04 | 116.50 | 119.50 | 116.50 | 119.50 | 79.158 | 61,497 |
| 2022-05-03 | 120.00 | 120.00 | 118.58 | 119.50 | 79.158 | 174,200 |
| 2022-04-29 | 120.00 | 120.00 | 117.50 | 120.00 | 79.489 | 103,736 |
| 2022-04-28 | 118.50 | 120.00 | 117.00 | 118.75 | 78.661 | 136,855 |
| 2022-04-27 | 116.50 | 120.50 | 116.44 | 120.00 | 78.629 | 80,975 |
| 2022-04-26 | 115.50 | 117.97 | 113.50 | 116.50 | 76.336 | 239,405 |
| 2022-04-25 | 116.98 | 117.97 | 115.00 | 116.50 | 76.336 | 97,144 |
| 2022-04-22 | 116.50 | 117.50 | 115.00 | 116.25 | 76.172 | 348,187 |
| 2022-04-21 | 113.00 | 116.00 | 111.50 | 115.00 | 75.353 | 270,040 |
| 2022-04-20 | 111.00 | 112.50 | 109.50 | 111.00 | 72.732 | 205,850 |
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.