Taylor Maritime Investments Limited historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-22 | 61.200 | 62.000 | 60.330 | 62.000 | 56.311 | 62,044 |
| 2025-05-21 | 61.000 | 61.000 | 59.600 | 59.600 | 54.131 | 102,301 |
| 2025-05-20 | 61.000 | 61.000 | 59.000 | 61.000 | 55.403 | 53,233 |
| 2025-05-19 | 61.000 | 61.000 | 59.000 | 61.000 | 55.403 | 131,535 |
| 2025-05-16 | 59.000 | 61.000 | 58.000 | 59.000 | 53.586 | 180,713 |
| 2025-05-15 | 59.040 | 60.000 | 58.000 | 59.000 | 53.586 | 370,861 |
| 2025-05-14 | 60.000 | 60.600 | 58.000 | 59.800 | 54.313 | 74,184 |
| 2025-05-13 | 58.000 | 61.000 | 58.000 | 60.000 | 54.495 | 66,429 |
| 2025-05-12 | 60.000 | 60.000 | 57.000 | 59.400 | 53.950 | 128,810 |
| 2025-05-09 | 59.000 | 60.000 | 57.000 | 59.000 | 53.586 | 66,623 |
| 2025-05-08 | 59.000 | 59.000 | 57.500 | 59.000 | 53.586 | 101,463 |
| 2025-05-07 | 59.800 | 60.000 | 58.891 | 59.000 | 52.223 | 141,797 |
| 2025-05-06 | 60.000 | 61.000 | 58.200 | 60.000 | 53.108 | 225,438 |
| 2025-05-02 | 58.400 | 60.000 | 58.400 | 60.000 | 53.108 | 87,583 |
| 2025-05-01 | 63.000 | 63.000 | 59.000 | 59.000 | 52.223 | 123,720 |
| 2025-04-30 | 59.731 | 61.000 | 59.020 | 60.000 | 53.108 | 169,979 |
| 2025-04-29 | 60.800 | 63.000 | 59.250 | 59.300 | 52.489 | 73,764 |
| 2025-04-28 | 61.400 | 63.000 | 59.000 | 61.700 | 54.613 | 95,139 |
| 2025-04-25 | 57.400 | 62.000 | 57.400 | 60.500 | 53.551 | 478,309 |
| 2025-04-24 | 57.400 | 57.400 | 55.400 | 57.400 | 50.807 | 130,485 |
| 2025-04-23 | 55.200 | 57.997 | 55.200 | 56.000 | 49.568 | 159,643 |
| 2025-04-22 | 56.600 | 56.600 | 55.000 | 56.600 | 50.099 | 104,607 |
| 2025-04-17 | 58.000 | 58.000 | 55.150 | 58.000 | 51.338 | 67,251 |
| 2025-04-16 | 56.000 | 57.000 | 55.000 | 57.000 | 50.453 | 49,712 |
| 2025-04-15 | 57.581 | 58.000 | 56.500 | 57.000 | 50.453 | 71,788 |
| 2025-04-14 | 57.000 | 59.000 | 56.750 | 57.000 | 50.453 | 126,777 |
| 2025-04-11 | 56.000 | 59.000 | 56.000 | 56.000 | 49.568 | 25,337 |
| 2025-04-10 | 59.400 | 59.600 | 57.481 | 57.800 | 51.161 | 33,316 |
| 2025-04-09 | 57.600 | 60.000 | 57.000 | 58.500 | 51.781 | 192,035 |
| 2025-04-08 | 57.800 | 59.000 | 56.707 | 59.000 | 52.223 | 466,459 |
| 2025-04-07 | 55.000 | 58.800 | 53.000 | 57.600 | 50.984 | 299,902 |
| 2025-04-04 | 58.400 | 60.327 | 56.600 | 57.600 | 50.984 | 358,525 |
| 2025-04-03 | 60.400 | 60.400 | 58.400 | 59.600 | 52.754 | 85,826 |
| 2025-04-02 | 59.000 | 60.400 | 59.000 | 59.700 | 52.843 | 99,369 |
| 2025-04-01 | 60.200 | 60.600 | 59.000 | 59.800 | 52.931 | 71,409 |
| 2025-03-31 | 60.000 | 61.000 | 59.564 | 59.600 | 52.754 | 120,781 |
| 2025-03-28 | 60.400 | 60.400 | 59.000 | 60.000 | 53.108 | 318,912 |
| 2025-03-27 | 60.000 | 61.000 | 59.000 | 59.000 | 52.223 | 36,873 |
| 2025-03-26 | 59.220 | 61.000 | 59.000 | 60.000 | 53.108 | 246,719 |
| 2025-03-25 | 59.000 | 61.000 | 59.000 | 59.000 | 52.223 | 143,159 |
| 2025-03-24 | 58.000 | 61.000 | 58.000 | 60.000 | 53.108 | 92,158 |
| 2025-03-21 | 59.600 | 62.000 | 58.000 | 58.000 | 51.338 | 78,335 |
| 2025-03-20 | 61.800 | 63.000 | 59.600 | 59.600 | 52.754 | 51,322 |
| 2025-03-19 | 61.800 | 63.000 | 60.000 | 61.500 | 54.436 | 63,278 |
| 2025-03-18 | 61.000 | 63.000 | 60.000 | 60.000 | 53.108 | 120,744 |
| 2025-03-17 | 60.000 | 63.000 | 59.825 | 60.000 | 53.108 | 118,780 |
| 2025-03-14 | 63.000 | 63.000 | 60.000 | 61.500 | 54.436 | 79,049 |
| 2025-03-13 | 62.600 | 63.000 | 60.000 | 61.500 | 54.436 | 156,730 |
| 2025-03-12 | 61.000 | 61.400 | 60.000 | 60.200 | 53.285 | 191,718 |
| 2025-03-11 | 62.400 | 65.000 | 60.000 | 60.000 | 53.108 | 417,050 |
| 2025-03-10 | 65.000 | 65.000 | 62.000 | 63.500 | 56.206 | 17,084 |
| 2025-03-07 | 64.000 | 65.000 | 62.000 | 62.400 | 55.233 | 66,707 |
| 2025-03-06 | 62.000 | 64.000 | 62.000 | 62.000 | 54.879 | 28,044 |
| 2025-03-05 | 62.000 | 65.000 | 62.000 | 63.000 | 55.764 | 425,051 |
| 2025-03-04 | 63.800 | 65.000 | 62.628 | 63.500 | 56.206 | 62,029 |
| 2025-03-03 | 63.400 | 65.000 | 61.200 | 63.400 | 56.118 | 203,367 |
| 2025-02-28 | 62.000 | 63.000 | 60.616 | 63.000 | 55.764 | 269,186 |
| 2025-02-27 | 61.800 | 63.000 | 60.600 | 61.500 | 54.436 | 73,179 |
| 2025-02-26 | 60.000 | 61.700 | 60.000 | 61.000 | 53.993 | 120,489 |
| 2025-02-25 | 61.000 | 62.000 | 59.861 | 61.000 | 53.993 | 19,184 |
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.