Taylor Maritime Limited (LON:TMIP)
London · Delayed Price · Currency is GBP · Price in GBX 62.40
-3.60 (-5.45%)
Mar 27, 2026, 4:35 PM GMT
LON:TMIP Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27, 2026 | 63.20 | 66.00 | 62.40 | 62.40 | 62.40 | -5.45% | 174,272 |
| Mar 26, 2026 | 63.00 | 66.00 | 63.00 | 66.00 | 66.00 | 0.30% | 7,971 |
| Mar 25, 2026 | 65.80 | 66.00 | 64.00 | 65.80 | 65.80 | 2.81% | 52,100 |
| Mar 24, 2026 | 65.00 | 65.60 | 63.40 | 64.00 | 64.00 | 1.59% | 140,067 |
| Mar 23, 2026 | 63.00 | 64.80 | 62.60 | 63.00 | 63.00 | -1.56% | 80,043 |
| Mar 20, 2026 | 63.00 | 66.00 | 62.60 | 64.00 | 64.00 | 0.63% | 400,228 |
| Mar 19, 2026 | 63.60 | 65.58 | 63.60 | 63.60 | 63.60 | -3.64% | 189,810 |
| Mar 18, 2026 | 64.00 | 66.60 | 63.00 | 66.00 | 66.00 | 1.54% | 125,843 |
| Mar 17, 2026 | 62.50 | 65.00 | 62.50 | 65.00 | 65.00 | - | 38,595 |
| Mar 16, 2026 | 65.00 | 65.00 | 63.25 | 65.00 | 65.00 | 2.36% | 29,127 |
| Mar 13, 2026 | 63.50 | 65.00 | 62.50 | 63.50 | 63.50 | - | 49,017 |
| Mar 12, 2026 | 63.50 | 64.24 | 63.01 | 63.50 | 63.50 | 2.42% | 43,925 |
| Mar 11, 2026 | 64.00 | 62.00 | 62.00 | 62.00 | 62.00 | - | 60,447 |
| Mar 10, 2026 | 63.00 | 65.00 | 62.00 | 62.00 | 62.00 | -1.59% | 130,782 |
| Mar 9, 2026 | 63.00 | 64.00 | 62.00 | 63.00 | 63.00 | - | 172,822 |
| Mar 6, 2026 | 62.50 | 63.72 | 62.00 | 63.00 | 63.00 | 0.80% | 70,452 |
| Mar 5, 2026 | 62.50 | 63.85 | 62.50 | 62.50 | 62.50 | - | 107,788 |
| Mar 4, 2026 | 64.50 | 64.50 | 62.50 | 62.50 | 62.50 | -2.34% | 36,120 |
| Mar 3, 2026 | 63.00 | 65.00 | 62.50 | 64.00 | 64.00 | 3.23% | 98,499 |
| Mar 2, 2026 | 62.00 | 63.00 | 62.00 | 62.00 | 62.00 | 0.81% | 81,598 |
| Feb 27, 2026 | 61.50 | 63.00 | 61.50 | 61.50 | 61.50 | -1.60% | 203,291 |
| Feb 26, 2026 | 61.50 | 63.00 | 61.00 | 62.50 | 62.50 | 1.63% | 67,073 |
| Feb 25, 2026 | 61.50 | 62.50 | 61.00 | 61.50 | 61.50 | -0.81% | 40,931 |
| Feb 24, 2026 | 62.00 | 63.00 | 62.00 | 62.00 | 62.00 | - | 80,533 |
| Feb 23, 2026 | 61.50 | 63.00 | 61.00 | 62.00 | 62.00 | - | 80,058 |
| Feb 20, 2026 | 61.50 | 63.00 | 61.50 | 62.00 | 62.00 | -1.59% | 29,708 |
| Feb 19, 2026 | 62.98 | 63.00 | 61.50 | 63.00 | 63.00 | 1.20% | 221,870 |
| Feb 18, 2026 | 62.99 | 61.50 | 61.50 | 62.25 | 62.25 | - | 166,617 |
| Feb 17, 2026 | 60.50 | 64.00 | 60.50 | 62.25 | 62.25 | 2.89% | 304,817 |
| Feb 16, 2026 | 61.00 | 62.50 | 60.02 | 60.50 | 60.50 | -0.82% | 123,628 |
| Feb 13, 2026 | 61.67 | 62.00 | 61.00 | 61.00 | 61.00 | -1.21% | 120,163 |
| Feb 12, 2026 | 61.00 | 62.68 | 61.00 | 61.75 | 61.75 | - | 39,752 |
| Feb 11, 2026 | 61.00 | 62.50 | 61.00 | 61.75 | 61.75 | - | 68,170 |
| Feb 10, 2026 | 61.00 | 62.50 | 61.00 | 61.75 | 61.75 | -0.40% | 77,966 |
| Feb 9, 2026 | 61.50 | 62.50 | 61.50 | 62.00 | 62.00 | -0.40% | 150,999 |
| Feb 6, 2026 | 60.00 | 63.00 | 60.00 | 62.25 | 62.25 | -0.40% | 27,265 |
| Feb 5, 2026 | 61.02 | 63.00 | 59.00 | 62.50 | 62.50 | 7.76% | 95,286 |
| Feb 4, 2026 | 58.96 | 61.00 | 57.00 | 58.00 | 58.00 | 1.75% | 150,259 |
| Feb 3, 2026 | 56.00 | 59.00 | 56.00 | 57.00 | 57.00 | -1.72% | 116,368 |
| Feb 2, 2026 | 57.80 | 58.94 | 55.00 | 58.00 | 58.00 | -4.29% | 25,344 |
| Jan 30, 2026 | 58.60 | 60.60 | 58.60 | 60.60 | 60.60 | 4.48% | 180,388 |
| Jan 29, 2026 | 60.00 | 61.00 | 58.00 | 58.00 | 58.00 | -3.01% | 265,096 |
| Jan 28, 2026 | 60.00 | 61.00 | 59.00 | 59.80 | 59.80 | -0.66% | 250,298 |
| Jan 27, 2026 | 62.20 | 63.00 | 60.00 | 60.20 | 60.20 | -3.22% | 358,599 |
| Jan 26, 2026 | 63.00 | 64.80 | 62.00 | 62.20 | 60.74 | -1.27% | 1,198,162 |
| Jan 23, 2026 | 63.40 | 65.80 | 62.70 | 63.00 | 61.52 | -0.63% | 1,238,993 |
| Jan 22, 2026 | 63.60 | 65.40 | 63.40 | 63.40 | 61.91 | -0.94% | 258,683 |
| Jan 21, 2026 | 64.00 | 65.00 | 63.40 | 64.00 | 62.50 | -0.31% | 75,590 |
| Jan 20, 2026 | 63.98 | 64.28 | 63.40 | 64.20 | 62.69 | 1.26% | 157,216 |
| Jan 19, 2026 | 63.20 | 65.00 | 63.20 | 63.40 | 61.91 | -1.55% | 42,325 |