CAVERTON OFFSHORE SUPPORT GRP PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-23 | 7.700 | 7.700 | 7.500 | 7.500 | 7.500 | 1,232,379 |
| 2026-01-22 | 7.650 | 8.000 | 7.050 | 7.700 | 7.700 | 4,131,241 |
| 2026-01-21 | 7.600 | 7.950 | 7.600 | 7.650 | 7.650 | 3,508,161 |
| 2026-01-20 | 8.050 | 8.450 | 7.600 | 7.600 | 7.600 | 7,479,208 |
| 2026-01-19 | 7.350 | 8.050 | 7.350 | 8.050 | 8.050 | 3,085,048 |
| 2026-01-16 | 7.650 | 7.800 | 7.200 | 7.350 | 7.350 | 2,764,763 |
| 2026-01-15 | 8.450 | 8.450 | 7.650 | 7.650 | 7.650 | 7,544,456 |
| 2026-01-14 | 7.700 | 8.450 | 7.400 | 8.450 | 8.450 | 10,137,132 |
| 2026-01-13 | 7.000 | 7.700 | 7.000 | 7.700 | 7.700 | 7,843,334 |
| 2026-01-12 | 6.400 | 7.000 | 6.400 | 7.000 | 7.000 | 6,364,179 |
| 2026-01-09 | 5.950 | 6.400 | 5.950 | 6.400 | 6.400 | 6,017,903 |
| 2026-01-08 | 6.200 | 6.200 | 5.950 | 5.950 | 5.950 | 3,509,371 |
| 2026-01-07 | 6.400 | 6.400 | 6.000 | 6.200 | 6.200 | 2,648,136 |
| 2026-01-06 | 6.000 | 6.600 | 6.000 | 6.400 | 6.400 | 3,416,062 |
| 2026-01-05 | 5.900 | 6.450 | 5.900 | 6.000 | 6.000 | 5,027,156 |
| 2026-01-02 | 5.400 | 5.900 | 5.050 | 5.900 | 5.900 | 2,906,618 |
| 2025-12-31 | 5.400 | 5.400 | 5.400 | 5.400 | 5.400 | 311,104 |
| 2025-12-30 | 5.300 | 5.400 | 5.300 | 5.400 | 5.400 | 870,044 |
| 2025-12-29 | 5.300 | 5.300 | 5.300 | 5.300 | 5.300 | 558,306 |
| 2025-12-24 | 5.300 | 5.300 | 5.300 | 5.300 | 5.300 | 217,378 |
| 2025-12-23 | 5.300 | 5.300 | 5.300 | 5.300 | 5.300 | 360,138 |
| 2025-12-22 | 5.350 | 5.350 | 5.300 | 5.300 | 5.300 | 1,032,887 |
| 2025-12-19 | 5.200 | 5.700 | 5.200 | 5.350 | 5.350 | 1,325,842 |
| 2025-12-18 | 5.200 | 5.200 | 5.200 | 5.200 | 5.200 | 370,722 |
| 2025-12-17 | 5.200 | 5.200 | 5.200 | 5.200 | 5.200 | 198,573 |
| 2025-12-16 | 5.200 | 5.200 | 5.200 | 5.200 | 5.200 | 435,405 |
| 2025-12-15 | 5.200 | 5.200 | 5.200 | 5.200 | 5.200 | 982,292 |
| 2025-12-12 | 5.500 | 5.500 | 5.200 | 5.200 | 5.200 | 499,037 |
| 2025-12-11 | 5.500 | 5.500 | 5.500 | 5.500 | 5.500 | 1,011,828 |
| 2025-12-10 | 5.550 | 5.550 | 5.500 | 5.500 | 5.500 | 965,220 |
| 2025-12-09 | 5.350 | 5.550 | 5.250 | 5.550 | 5.550 | 1,829,719 |
| 2025-12-08 | 4.900 | 5.350 | 4.900 | 5.350 | 5.350 | 1,778,281 |
| 2025-12-05 | 4.900 | 4.900 | 4.900 | 4.900 | 4.900 | 825,240 |
| 2025-12-04 | 5.150 | 5.300 | 4.900 | 4.900 | 4.900 | 853,676 |
| 2025-12-03 | 5.150 | 5.150 | 5.150 | 5.150 | 5.150 | 423,061 |
| 2025-12-02 | 5.150 | 5.150 | 5.150 | 5.150 | 5.150 | 376,600 |
| 2025-12-01 | 5.150 | 5.250 | 5.150 | 5.150 | 5.150 | 1,742,721 |
| 2025-11-28 | 4.950 | 5.150 | 4.950 | 5.150 | 5.150 | 312,426 |
| 2025-11-27 | 4.950 | 4.950 | 4.950 | 4.950 | 4.950 | 753,395 |
| 2025-11-26 | 4.950 | 4.950 | 4.950 | 4.950 | 4.950 | 283,169 |
| 2025-11-25 | 5.500 | 5.500 | 4.950 | 4.950 | 4.950 | 2,861,236 |
| 2025-11-24 | 5.500 | 5.500 | 5.500 | 5.500 | 5.500 | 609,621 |
| 2025-11-21 | 5.500 | 5.500 | 5.500 | 5.500 | 5.500 | 1,162,844 |
| 2025-11-20 | 5.650 | 6.200 | 5.500 | 5.500 | 5.500 | 2,495,777 |
| 2025-11-19 | 5.150 | 5.650 | 5.150 | 5.650 | 5.650 | 4,402,499 |
| 2025-11-18 | 4.700 | 5.150 | 4.700 | 5.150 | 5.150 | 1,297,618 |
| 2025-11-17 | 4.700 | 4.700 | 4.700 | 4.700 | 4.700 | 376,789 |
| 2025-11-14 | 5.000 | 5.200 | 4.700 | 4.700 | 4.700 | 1,455,318 |
| 2025-11-13 | 4.700 | 5.000 | 4.700 | 5.000 | 5.000 | 1,463,574 |
| 2025-11-12 | 4.300 | 4.700 | 4.300 | 4.700 | 4.700 | 1,456,439 |
| 2025-11-11 | 4.600 | 4.600 | 4.300 | 4.300 | 4.300 | 1,653,617 |
| 2025-11-10 | 5.100 | 5.100 | 4.600 | 4.600 | 4.600 | 2,551,902 |
| 2025-11-07 | 5.100 | 5.100 | 5.100 | 5.100 | 5.100 | 399,263 |
| 2025-11-06 | 5.050 | 5.100 | 5.050 | 5.100 | 5.100 | 940,526 |
| 2025-11-05 | 5.000 | 5.050 | 5.000 | 5.050 | 5.050 | 761,332 |
| 2025-11-04 | 5.050 | 5.050 | 4.950 | 5.000 | 5.000 | 2,662,537 |
| 2025-11-03 | 5.450 | 5.450 | 4.950 | 5.050 | 5.050 | 5,341,749 |
| 2025-10-31 | 6.050 | 6.050 | 5.450 | 5.450 | 5.450 | 10,763,563 |
| 2025-10-30 | 6.400 | 6.400 | 6.050 | 6.050 | 6.050 | 2,823,900 |
| 2025-10-29 | 6.030 | 6.500 | 6.030 | 6.400 | 6.400 | 2,355,423 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2021-04-28 | 0.1000 NGN |
| 2020-06-16 | 0.2000 NGN |
| 2019-05-08 | 0.2500 NGN |
Open, high, low and close are as traded (NGN). Adjusted close accounts for splits and dividends. Educational only, not financial advice.