Taylor Maritime Investments Limited historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-21 | 56.000 | 58.720 | 56.000 | 57.600 | 57.600 | 13,391 |
| 2026-10-20 | 57.960 | 57.960 | 57.150 | 57.600 | 57.600 | 26,793 |
| 2026-10-19 | 59.000 | 59.000 | 57.000 | 57.000 | 57.000 | 53,446 |
| 2026-10-16 | 57.200 | 58.000 | 57.000 | 58.000 | 58.000 | 106,164 |
| 2026-10-15 | 57.000 | 59.000 | 56.000 | 57.000 | 57.000 | 74,413 |
| 2026-10-14 | 57.600 | 59.000 | 57.000 | 59.000 | 59.000 | 42,056 |
| 2026-10-13 | 57.000 | 58.998 | 57.000 | 58.000 | 58.000 | 5,564 |
| 2026-10-12 | 59.000 | 59.000 | 57.380 | 58.100 | 58.100 | 5,307 |
| 2026-10-09 | 59.000 | 59.000 | 57.452 | 58.100 | 58.100 | 40,262 |
| 2026-10-08 | 57.200 | 59.000 | 57.200 | 57.200 | 57.200 | 15,100 |
| 2026-10-07 | 59.000 | 59.000 | 58.820 | 59.000 | 59.000 | 8,506 |
| 2026-10-06 | 57.000 | 59.000 | 56.420 | 59.000 | 59.000 | 58,216 |
| 2026-10-05 | 56.660 | 57.000 | 55.000 | 57.000 | 57.000 | 9,960 |
| 2026-10-02 | 55.900 | 59.000 | 55.900 | 56.500 | 56.500 | 9,925 |
| 2026-10-01 | 56.000 | 57.960 | 55.480 | 56.000 | 56.000 | 8,895 |
| 2026-09-30 | 55.000 | 59.000 | 55.000 | 55.400 | 55.400 | 16,366 |
| 2026-09-29 | 56.000 | 57.000 | 55.000 | 56.000 | 56.000 | 16,497 |
| 2026-09-28 | 59.000 | 59.000 | 55.000 | 57.000 | 57.000 | 19,692 |
| 2026-09-25 | 59.000 | 59.000 | 55.000 | 59.000 | 59.000 | 11,741 |
| 2026-09-24 | 55.000 | 57.960 | 55.000 | 57.000 | 57.000 | 15,714 |
| 2026-09-23 | 58.200 | 58.280 | 55.480 | 56.000 | 56.000 | 17,714 |
| 2026-09-22 | 56.800 | 57.960 | 55.900 | 56.800 | 56.800 | 9,607 |
| 2026-09-21 | 55.600 | 59.000 | 55.000 | 59.000 | 59.000 | 34,022 |
| 2026-09-18 | 57.000 | 58.400 | 55.000 | 57.000 | 57.000 | 14,165 |
| 2026-09-17 | 59.000 | 59.000 | 57.000 | 57.000 | 57.000 | 11 |
| 2026-09-16 | 55.000 | 58.080 | 55.000 | 57.000 | 57.000 | 37,493 |
| 2026-09-15 | 55.669 | 59.000 | 55.400 | 57.000 | 57.000 | 38,895 |
| 2026-09-14 | 55.000 | 59.000 | 55.000 | 57.000 | 57.000 | 22,322 |
| 2026-09-11 | 55.000 | 59.000 | 55.000 | 55.000 | 55.000 | 9,612 |
| 2026-09-10 | 55.000 | 59.000 | 55.000 | 55.000 | 55.000 | 10,281 |
| 2026-09-09 | 55.000 | 59.000 | 55.000 | 55.000 | 55.000 | 535 |
| 2026-09-08 | 57.800 | 57.800 | 56.008 | 56.400 | 56.400 | 7,058 |
| 2026-09-07 | 57.800 | 57.800 | 55.000 | 56.400 | 56.400 | 7,463 |
| 2026-09-04 | 56.008 | 57.212 | 56.008 | 56.400 | 56.400 | 16,775 |
| 2026-09-03 | 56.440 | 57.960 | 56.400 | 56.400 | 56.400 | 6,776 |
| 2026-09-02 | 56.200 | 59.000 | 55.000 | 55.000 | 55.000 | 41,509 |
| 2026-09-01 | 55.000 | 58.111 | 55.000 | 55.000 | 55.000 | 91,625 |
| 2026-08-28 | 55.000 | 58.120 | 55.000 | 55.000 | 55.000 | 3,428 |
| 2026-08-27 | 55.000 | 55.973 | 55.000 | 55.000 | 55.000 | 80,028 |
| 2026-08-26 | 55.000 | 58.140 | 55.000 | 55.000 | 55.000 | 24,795 |
| 2026-08-25 | 55.500 | 59.000 | 55.500 | 57.250 | 57.250 | 64,282 |
| 2026-08-24 | 56.063 | 60.000 | 55.500 | 57.750 | 57.750 | 29,317 |
| 2026-08-21 | 58.500 | 60.000 | 56.063 | 57.000 | 57.000 | 73,085 |
| 2026-08-20 | 58.000 | 59.265 | 57.350 | 57.500 | 57.500 | 5,207 |
| 2026-08-19 | 58.000 | 60.000 | 56.000 | 57.000 | 57.000 | 42,698 |
| 2026-08-18 | 56.000 | 60.000 | 56.000 | 56.000 | 56.000 | 57,092 |
| 2026-08-17 | 56.000 | 60.000 | 56.000 | 60.000 | 60.000 | 87,983 |
| 2026-08-14 | 60.000 | 60.000 | 56.000 | 56.000 | 56.000 | 19,898 |
| 2026-08-13 | 56.000 | 60.000 | 56.000 | 60.000 | 60.000 | 16,570 |
| 2026-08-12 | 60.000 | 60.000 | 56.300 | 58.000 | 58.000 | 13,020 |
| 2026-08-11 | 56.500 | 60.000 | 56.000 | 56.000 | 56.000 | 119,145 |
| 2026-08-10 | 56.000 | 60.000 | 56.000 | 57.500 | 57.500 | 17,288 |
| 2026-08-07 | 56.500 | 60.000 | 56.000 | 56.000 | 56.000 | 58,589 |
| 2026-08-06 | 56.000 | 60.000 | 56.000 | 57.000 | 57.000 | 230,691 |
| 2026-08-05 | 57.500 | 61.000 | 56.000 | 56.000 | 56.000 | 62,515 |
| 2026-08-04 | 57.500 | 61.000 | 57.500 | 57.500 | 57.500 | 54,704 |
| 2026-08-03 | 57.500 | 61.000 | 57.500 | 58.000 | 58.000 | 38,233 |
| 2026-07-31 | 61.000 | 61.000 | 57.500 | 57.500 | 57.500 | 17,583 |
| 2026-07-30 | 60.230 | 61.000 | 58.025 | 59.500 | 59.500 | 37,284 |
| 2026-07-29 | 58.500 | 61.000 | 58.000 | 59.500 | 59.500 | 73,791 |
Page 1 of 22 · 1,262 trading daysOlder →
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.