Taylor Maritime Investments Limited historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-02-05 | 61.020 | 63.000 | 59.000 | 62.500 | 60.945 | 529,237 |
| 2026-02-04 | 58.960 | 61.000 | 57.000 | 58.000 | 56.557 | 150,260 |
| 2026-02-03 | 56.000 | 59.000 | 56.000 | 57.000 | 55.582 | 110,108 |
| 2026-02-02 | 57.800 | 58.940 | 55.000 | 58.000 | 56.557 | 25,344 |
| 2026-01-30 | 58.600 | 60.600 | 58.600 | 60.600 | 59.092 | 180,388 |
| 2026-01-29 | 60.000 | 61.000 | 58.000 | 58.000 | 56.557 | 265,095 |
| 2026-01-28 | 60.000 | 61.000 | 59.000 | 59.800 | 58.312 | 250,298 |
| 2026-01-27 | 62.200 | 63.000 | 60.000 | 60.200 | 58.702 | 358,942 |
| 2026-01-26 | 63.000 | 64.800 | 62.000 | 62.200 | 59.235 | 1,198,162 |
| 2026-01-23 | 63.400 | 65.800 | 62.700 | 63.000 | 59.996 | 1,238,993 |
| 2026-01-22 | 63.600 | 65.398 | 63.400 | 63.400 | 60.377 | 508,684 |
| 2026-01-21 | 64.000 | 65.000 | 63.400 | 64.000 | 60.949 | 75,590 |
| 2026-01-20 | 63.984 | 64.280 | 63.400 | 64.200 | 61.139 | 157,216 |
| 2026-01-19 | 63.200 | 65.000 | 63.200 | 63.400 | 60.377 | 42,326 |
| 2026-01-16 | 64.000 | 64.400 | 63.784 | 64.400 | 61.330 | 67,630 |
| 2026-01-15 | 64.000 | 65.000 | 63.400 | 63.600 | 60.568 | 113,308 |
| 2026-01-14 | 63.200 | 64.800 | 63.000 | 63.600 | 60.568 | 78,893 |
| 2026-01-13 | 64.200 | 64.908 | 63.200 | 64.200 | 61.139 | 170,152 |
| 2026-01-12 | 63.400 | 64.800 | 63.000 | 63.500 | 60.473 | 103,173 |
| 2026-01-09 | 64.000 | 65.000 | 62.600 | 64.000 | 60.949 | 1,783,777 |
| 2026-01-08 | 62.200 | 64.200 | 62.200 | 62.200 | 59.235 | 44,964 |
| 2026-01-07 | 62.200 | 64.200 | 62.200 | 63.000 | 59.996 | 76,958 |
| 2026-01-06 | 63.200 | 65.200 | 62.200 | 63.000 | 59.996 | 84,379 |
| 2026-01-05 | 63.200 | 65.200 | 63.200 | 63.200 | 60.187 | 121,541 |
| 2026-01-02 | 63.400 | 65.400 | 63.400 | 63.400 | 60.377 | 145,074 |
| 2025-12-31 | 63.400 | 64.880 | 63.400 | 63.400 | 60.377 | 38,199 |
| 2025-12-30 | 63.400 | 63.832 | 63.358 | 63.400 | 60.377 | 107,333 |
| 2025-12-29 | 63.400 | 65.200 | 63.310 | 63.400 | 60.377 | 132,956 |
| 2025-12-24 | 63.400 | 65.400 | 63.400 | 63.400 | 60.377 | 31,584 |
| 2025-12-23 | 63.400 | 63.796 | 63.400 | 63.400 | 60.377 | 20,892 |
| 2025-12-22 | 65.000 | 65.200 | 63.400 | 65.000 | 61.901 | 82,903 |
| 2025-12-19 | 64.000 | 65.600 | 63.400 | 64.200 | 61.139 | 389,754 |
| 2025-12-18 | 64.000 | 64.900 | 63.817 | 64.000 | 60.949 | 61,886 |
| 2025-12-17 | 64.000 | 66.000 | 63.639 | 64.000 | 60.949 | 59,665 |
| 2025-12-16 | 64.000 | 66.000 | 64.000 | 64.000 | 60.949 | 217,019 |
| 2025-12-15 | 66.000 | 66.000 | 64.000 | 64.000 | 60.949 | 228,463 |
| 2025-12-12 | 67.800 | 67.800 | 64.000 | 64.000 | 60.949 | 132,847 |
| 2025-12-11 | 63.000 | 64.400 | 63.000 | 64.400 | 61.330 | 11,422 |
| 2025-12-10 | 63.000 | 65.000 | 63.000 | 63.000 | 59.996 | 22,265 |
| 2025-12-09 | 63.220 | 65.000 | 63.000 | 64.000 | 60.949 | 45,055 |
| 2025-12-08 | 63.000 | 65.000 | 63.000 | 63.000 | 59.996 | 25,455 |
| 2025-12-05 | 64.000 | 66.000 | 63.000 | 63.000 | 59.996 | 213,284 |
| 2025-12-04 | 64.200 | 64.500 | 64.200 | 64.200 | 61.139 | 64,134 |
| 2025-12-03 | 64.200 | 65.500 | 64.200 | 64.200 | 61.139 | 20,262 |
| 2025-12-02 | 65.800 | 67.000 | 64.468 | 65.200 | 62.092 | 52,122 |
| 2025-12-01 | 64.600 | 66.800 | 64.500 | 64.600 | 61.520 | 54,676 |
| 2025-11-28 | 64.800 | 66.600 | 64.200 | 64.200 | 61.139 | 80,520 |
| 2025-11-27 | 64.000 | 67.000 | 64.000 | 64.000 | 60.949 | 50,579 |
| 2025-11-26 | 64.000 | 65.876 | 64.000 | 64.000 | 60.949 | 90,412 |
| 2025-11-25 | 64.000 | 65.391 | 64.000 | 64.000 | 60.949 | 16,598 |
| 2025-11-24 | 64.000 | 65.498 | 64.000 | 64.000 | 60.949 | 24,938 |
| 2025-11-21 | 64.000 | 66.000 | 64.000 | 65.000 | 61.901 | 25,743 |
| 2025-11-20 | 64.000 | 67.000 | 64.000 | 65.800 | 62.663 | 52,283 |
| 2025-11-19 | 64.000 | 67.000 | 64.000 | 64.400 | 61.330 | 55,646 |
| 2025-11-18 | 64.200 | 67.000 | 64.000 | 65.500 | 62.377 | 37,335 |
| 2025-11-17 | 65.000 | 67.520 | 64.200 | 66.000 | 62.853 | 110,988 |
| 2025-11-14 | 66.200 | 68.800 | 65.000 | 65.000 | 61.901 | 55,799 |
| 2025-11-13 | 69.000 | 69.000 | 66.000 | 67.400 | 64.187 | 142,057 |
| 2025-11-12 | 64.000 | 69.000 | 64.000 | 69.000 | 65.710 | 231,782 |
| 2025-11-11 | 64.400 | 66.000 | 64.000 | 66.000 | 62.853 | 56,080 |
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.