Taylor Maritime Investments Limited historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-08-15 | 59.000 | 61.000 | 59.000 | 59.000 | 54.874 | 666,341 |
| 2025-08-14 | 59.000 | 62.000 | 59.000 | 60.000 | 55.804 | 616,069 |
| 2025-08-13 | 59.000 | 61.000 | 59.000 | 59.000 | 54.874 | 122,298 |
| 2025-08-12 | 60.000 | 61.000 | 59.000 | 60.000 | 55.804 | 148,546 |
| 2025-08-11 | 60.000 | 62.000 | 59.000 | 60.000 | 55.804 | 208,640 |
| 2025-08-08 | 61.000 | 62.800 | 59.372 | 59.800 | 55.618 | 211,895 |
| 2025-08-07 | 61.000 | 62.000 | 60.000 | 60.600 | 56.362 | 531,317 |
| 2025-08-06 | 62.600 | 63.022 | 61.000 | 62.600 | 56.856 | 367,908 |
| 2025-08-05 | 61.000 | 63.000 | 61.000 | 61.800 | 56.129 | 537,750 |
| 2025-08-04 | 63.000 | 63.278 | 61.320 | 62.000 | 56.311 | 63,091 |
| 2025-08-01 | 63.000 | 63.000 | 61.000 | 61.000 | 55.403 | 112,642 |
| 2025-07-31 | 61.000 | 63.000 | 61.000 | 61.000 | 55.403 | 147,143 |
| 2025-07-30 | 61.200 | 63.000 | 61.000 | 61.200 | 55.585 | 50,131 |
| 2025-07-29 | 63.200 | 65.000 | 61.000 | 62.000 | 56.311 | 134,686 |
| 2025-07-28 | 65.000 | 65.200 | 63.000 | 63.000 | 57.219 | 145,677 |
| 2025-07-25 | 67.800 | 67.800 | 63.000 | 64.000 | 58.128 | 356,716 |
| 2025-07-24 | 67.400 | 68.000 | 65.000 | 66.200 | 60.126 | 65,226 |
| 2025-07-23 | 66.120 | 68.200 | 66.000 | 66.900 | 60.762 | 88,844 |
| 2025-07-22 | 66.000 | 68.400 | 66.000 | 66.000 | 59.944 | 30,886 |
| 2025-07-21 | 66.000 | 68.400 | 66.000 | 66.000 | 59.944 | 19,190 |
| 2025-07-18 | 67.600 | 68.000 | 63.329 | 66.200 | 60.126 | 114,316 |
| 2025-07-17 | 68.600 | 68.714 | 65.800 | 66.800 | 60.671 | 79,616 |
| 2025-07-16 | 64.000 | 68.200 | 63.000 | 66.200 | 60.126 | 223,859 |
| 2025-07-15 | 64.000 | 65.000 | 63.000 | 64.000 | 58.128 | 55,544 |
| 2025-07-14 | 63.000 | 64.900 | 62.928 | 63.000 | 57.219 | 133,205 |
| 2025-07-11 | 63.800 | 65.000 | 63.000 | 63.000 | 57.219 | 167,018 |
| 2025-07-10 | 64.000 | 66.000 | 63.800 | 63.800 | 57.946 | 86,939 |
| 2025-07-09 | 64.200 | 65.172 | 64.000 | 64.000 | 58.128 | 205,345 |
| 2025-07-08 | 66.000 | 66.000 | 64.400 | 64.600 | 58.673 | 82,022 |
| 2025-07-07 | 66.000 | 66.000 | 64.752 | 66.000 | 59.944 | 77,293 |
| 2025-07-04 | 65.000 | 66.571 | 64.400 | 64.400 | 58.491 | 61,226 |
| 2025-07-03 | 65.000 | 67.000 | 65.000 | 65.000 | 59.036 | 22,104 |
| 2025-07-02 | 65.000 | 67.000 | 65.000 | 65.000 | 59.036 | 71,466 |
| 2025-07-01 | 66.400 | 68.000 | 65.000 | 67.000 | 60.852 | 75,967 |
| 2025-06-30 | 67.000 | 69.000 | 65.000 | 65.000 | 59.036 | 115,193 |
| 2025-06-27 | 66.600 | 68.000 | 65.000 | 66.800 | 60.671 | 205,956 |
| 2025-06-26 | 66.000 | 68.000 | 65.000 | 65.000 | 59.036 | 57,900 |
| 2025-06-25 | 68.000 | 68.000 | 66.000 | 66.000 | 59.944 | 37,620 |
| 2025-06-24 | 66.000 | 68.000 | 66.000 | 66.000 | 59.944 | 68,038 |
| 2025-06-23 | 66.000 | 68.000 | 66.000 | 66.000 | 59.944 | 144,096 |
| 2025-06-20 | 66.000 | 68.000 | 65.800 | 65.800 | 59.762 | 834,447 |
| 2025-06-19 | 68.000 | 68.000 | 66.625 | 68.000 | 61.761 | 30,173 |
| 2025-06-18 | 66.600 | 68.000 | 65.780 | 66.000 | 59.944 | 93,490 |
| 2025-06-17 | 67.000 | 68.000 | 65.000 | 65.000 | 59.036 | 89,826 |
| 2025-06-16 | 66.800 | 67.000 | 64.000 | 66.000 | 59.944 | 167,400 |
| 2025-06-13 | 65.800 | 68.386 | 63.200 | 66.800 | 60.671 | 207,147 |
| 2025-06-12 | 65.000 | 65.800 | 63.600 | 65.000 | 59.036 | 114,314 |
| 2025-06-11 | 65.800 | 65.800 | 63.400 | 64.800 | 58.854 | 106,928 |
| 2025-06-10 | 64.000 | 65.600 | 64.000 | 64.000 | 58.128 | 28,704 |
| 2025-06-09 | 63.800 | 65.785 | 63.000 | 65.000 | 59.036 | 132,924 |
| 2025-06-06 | 65.000 | 65.200 | 63.400 | 64.600 | 58.673 | 182,671 |
| 2025-06-05 | 65.000 | 65.000 | 63.000 | 65.000 | 59.036 | 66,362 |
| 2025-06-04 | 63.400 | 65.000 | 63.000 | 63.400 | 57.583 | 50,912 |
| 2025-06-03 | 64.000 | 65.000 | 62.600 | 63.200 | 57.401 | 88,604 |
| 2025-06-02 | 63.000 | 64.000 | 62.200 | 62.200 | 56.493 | 8,390 |
| 2025-05-30 | 63.600 | 64.000 | 62.000 | 64.000 | 58.128 | 31,724 |
| 2025-05-29 | 61.000 | 63.623 | 60.000 | 62.200 | 56.493 | 255,982 |
| 2025-05-28 | 60.600 | 62.400 | 60.600 | 61.600 | 55.948 | 46,607 |
| 2025-05-27 | 61.000 | 62.767 | 60.000 | 61.000 | 55.403 | 106,577 |
| 2025-05-23 | 60.000 | 62.000 | 60.000 | 61.000 | 55.403 | 351,554 |
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.