Taylor Maritime Investments Limited historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-27 | 74.600 | 75.000 | 72.620 | 74.600 | 61.380 | 162,553 |
| 2024-11-26 | 73.200 | 75.200 | 73.200 | 73.200 | 60.228 | 46,416 |
| 2024-11-25 | 74.800 | 74.800 | 73.200 | 73.200 | 60.228 | 122,626 |
| 2024-11-22 | 74.000 | 75.200 | 72.520 | 74.400 | 61.215 | 174,428 |
| 2024-11-21 | 73.000 | 75.000 | 73.000 | 74.000 | 60.886 | 87,214 |
| 2024-11-20 | 76.800 | 76.800 | 74.000 | 74.500 | 61.297 | 75,033 |
| 2024-11-19 | 75.580 | 77.244 | 75.000 | 76.000 | 62.532 | 171,583 |
| 2024-11-18 | 77.000 | 79.000 | 75.000 | 77.000 | 63.354 | 78,568 |
| 2024-11-15 | 78.000 | 78.903 | 77.000 | 77.000 | 63.354 | 117,190 |
| 2024-11-14 | 78.200 | 78.600 | 77.000 | 78.200 | 64.342 | 95,743 |
| 2024-11-13 | 77.000 | 78.600 | 76.200 | 76.200 | 62.696 | 27,226 |
| 2024-11-12 | 78.000 | 79.000 | 77.000 | 78.000 | 64.177 | 44,153 |
| 2024-11-11 | 77.000 | 79.000 | 75.000 | 78.000 | 64.177 | 126,605 |
| 2024-11-08 | 79.000 | 79.000 | 77.000 | 77.000 | 63.354 | 34,398 |
| 2024-11-07 | 79.000 | 79.000 | 76.694 | 79.000 | 65.000 | 54,869 |
| 2024-11-06 | 79.600 | 79.600 | 78.000 | 78.400 | 63.218 | 115,944 |
| 2024-11-05 | 79.000 | 79.000 | 77.220 | 77.800 | 62.734 | 73,042 |
| 2024-11-04 | 79.000 | 79.000 | 77.220 | 78.000 | 62.895 | 41,757 |
| 2024-11-01 | 78.600 | 79.000 | 77.000 | 77.000 | 62.089 | 41,236 |
| 2024-10-31 | 79.000 | 79.000 | 76.000 | 78.200 | 63.057 | 222,715 |
| 2024-10-30 | 79.000 | 79.000 | 76.000 | 78.000 | 62.895 | 121,438 |
| 2024-10-29 | 79.000 | 79.000 | 77.200 | 78.000 | 62.895 | 74,869 |
| 2024-10-28 | 79.000 | 79.000 | 77.000 | 77.000 | 62.089 | 44,899 |
| 2024-10-25 | 78.800 | 79.000 | 77.000 | 78.500 | 63.298 | 136,374 |
| 2024-10-24 | 77.600 | 79.000 | 77.400 | 77.600 | 62.573 | 155,801 |
| 2024-10-23 | 79.000 | 79.000 | 77.646 | 79.000 | 63.702 | 86,186 |
| 2024-10-22 | 77.000 | 79.000 | 77.000 | 77.000 | 62.089 | 237,032 |
| 2024-10-21 | 77.000 | 78.480 | 76.560 | 77.000 | 62.089 | 354,840 |
| 2024-10-18 | 77.000 | 78.444 | 76.000 | 77.000 | 62.089 | 1,240,268 |
| 2024-10-17 | 77.800 | 79.000 | 76.000 | 77.000 | 62.089 | 494,413 |
| 2024-10-16 | 77.600 | 78.000 | 76.000 | 77.000 | 62.089 | 52,925 |
| 2024-10-15 | 76.700 | 77.800 | 76.700 | 77.000 | 62.089 | 316,855 |
| 2024-10-14 | 76.800 | 78.400 | 76.200 | 78.000 | 62.895 | 17,384 |
| 2024-10-11 | 77.000 | 78.000 | 77.000 | 77.000 | 62.089 | 28,719 |
| 2024-10-10 | 79.000 | 79.000 | 76.000 | 77.000 | 62.089 | 61,410 |
| 2024-10-09 | 78.400 | 79.000 | 76.000 | 78.400 | 63.218 | 1,144,833 |
| 2024-10-08 | 78.800 | 79.000 | 76.200 | 76.200 | 61.444 | 140,710 |
| 2024-10-07 | 78.000 | 79.000 | 75.273 | 78.000 | 62.895 | 169,762 |
| 2024-10-04 | 77.000 | 78.000 | 75.619 | 77.000 | 62.089 | 93,711 |
| 2024-10-03 | 76.000 | 77.500 | 75.600 | 75.600 | 60.960 | 68,717 |
| 2024-10-02 | 77.000 | 78.000 | 75.696 | 78.000 | 62.895 | 203,845 |
| 2024-10-01 | 76.000 | 76.000 | 74.100 | 76.000 | 61.283 | 53,065 |
| 2024-09-30 | 75.491 | 75.491 | 74.000 | 74.500 | 60.073 | 7,210 |
| 2024-09-27 | 74.000 | 76.000 | 74.000 | 74.000 | 59.670 | 53,711 |
| 2024-09-26 | 75.800 | 76.000 | 75.000 | 75.000 | 60.476 | 129,597 |
| 2024-09-25 | 76.000 | 77.000 | 75.000 | 75.800 | 61.121 | 110,716 |
| 2024-09-24 | 76.000 | 77.000 | 75.152 | 75.800 | 61.121 | 91,607 |
| 2024-09-23 | 75.600 | 77.200 | 75.600 | 75.600 | 60.960 | 21,900 |
| 2024-09-20 | 76.000 | 79.000 | 75.950 | 79.000 | 63.702 | 477,440 |
| 2024-09-19 | 77.250 | 77.250 | 77.000 | 77.000 | 62.089 | 47,340 |
| 2024-09-18 | 76.200 | 77.242 | 76.200 | 76.200 | 61.444 | 25,099 |
| 2024-09-17 | 76.400 | 77.280 | 76.200 | 76.400 | 61.605 | 17,249 |
| 2024-09-16 | 76.000 | 77.000 | 76.000 | 76.000 | 61.283 | 141,003 |
| 2024-09-13 | 76.200 | 78.000 | 76.000 | 76.200 | 61.444 | 84,075 |
| 2024-09-12 | 77.000 | 77.227 | 75.628 | 77.000 | 62.089 | 133,329 |
| 2024-09-11 | 76.800 | 78.000 | 75.600 | 75.600 | 60.960 | 109,508 |
| 2024-09-10 | 79.000 | 79.000 | 76.800 | 76.800 | 61.928 | 38,490 |
| 2024-09-09 | 77.000 | 80.000 | 77.000 | 77.000 | 62.089 | 56,726 |
| 2024-09-06 | 77.024 | 80.000 | 77.024 | 78.500 | 63.298 | 26,523 |
| 2024-09-05 | 78.000 | 81.600 | 78.000 | 78.000 | 62.895 | 181,562 |
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.