Diversified Energy Company PLC (DEC.L) LSE
1,292.00
+40(+3.19%)
Currency In GBp
- General
- Statistics
- Historical Data
- Profile
- Financials
1,292.00
+40(+3.19%)
Currency In GBp
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| April 02, 2026 | 1,280 | 1,292 | 1,292 | 1,318 | 1,266 | 164,003 |
| April 01, 2026 | 1,402 | 1,252 | 1,252 | 1,402 | 1,235.62 | 338,502 |
| March 31, 2026 | 1,396 | 1,410 | 1,410 | 1,430 | 1,367.6 | 235,786 |
| March 30, 2026 | 1,370 | 1,400 | 1,400 | 1,406 | 1,370 | 206,896 |
| March 27, 2026 | 1,322 | 1,360 | 1,360 | 1,371 | 1,316 | 236,222 |
| March 26, 2026 | 1,284 | 1,322 | 1,322 | 1,336 | 1,284 | 302,008 |
| March 25, 2026 | 1,262 | 1,256 | 1,256 | 1,280 | 1,218 | 253,060 |
| March 24, 2026 | 1,208 | 1,270 | 1,270 | 1,284 | 1,190 | 348,601 |
| March 23, 2026 | 1,216 | 1,168 | 1,168 | 1,232 | 1,138 | 320,576 |
| March 20, 2026 | 1,194 | 1,222 | 1,222 | 1,246 | 1,168 | 2.33M |
| March 19, 2026 | 1,108 | 1,196 | 1,196 | 1,204 | 1,098 | 335,602 |
| March 18, 2026 | 1,090 | 1,102 | 1,102 | 1,114 | 1,076 | 178,589 |
| March 17, 2026 | 1,080 | 1,094 | 1,094 | 1,110 | 1,070.84 | 123,744 |
| March 16, 2026 | 1,082 | 1,086 | 1,086 | 1,112 | 1,082 | 114,663 |
| March 13, 2026 | 1,052 | 1,088 | 1,088 | 1,108 | 1,052 | 100,216 |
| March 12, 2026 | 1,050 | 1,102 | 1,102 | 1,108 | 1,050 | 89,164 |
| March 11, 2026 | 1,034 | 1,076 | 1,076 | 1,082 | 1,034 | 78,407 |
| March 10, 2026 | 1,056 | 1,070 | 1,070 | 1,099.22 | 1,038 | 137,618 |
| March 09, 2026 | 1,096 | 1,110 | 1,110 | 1,126 | 1,080 | 113,352 |
| March 06, 2026 | 1,084 | 1,078 | 1,078 | 1,110 | 1,074 | 76,402 |
| March 05, 2026 | 1,110 | 1,086 | 1,086 | 1,116 | 1,076 | 217,633 |
| March 04, 2026 | 1,100 | 1,090 | 1,090 | 1,116 | 1,082 | 276,461 |
| March 03, 2026 | 1,020 | 1,102 | 1,102 | 1,106 | 1,020 | 338,501 |
| March 02, 2026 | 1,076 | 1,048 | 1,048 | 1,114.04 | 1,022 | 319,630 |
| February 27, 2026 | 992 | 1,034 | 1,034 | 1,070 | 958 | 2.62M |
| February 26, 2026 | 995 | 974 | 952.43 | 995 | 946.82 | 120,834 |
| February 25, 2026 | 982 | 959 | 937.76 | 984 | 953 | 129,536 |
| February 24, 2026 | 1,010 | 973 | 951.45 | 1,024 | 971 | 107,278 |
| February 23, 2026 | 1,030 | 1,008 | 985.68 | 1,030 | 999 | 49,127 |
| February 20, 2026 | 1,054 | 1,024 | 0 | 1,054 | 1,014.77 | 47,573 |
| February 19, 2026 | 1,008 | 1,040 | 0 | 1,044 | 982 | 91,331 |
| February 18, 2026 | 956 | 984 | 0 | 993 | 952 | 61,065 |
| February 17, 2026 | 964 | 956 | 0 | 979 | 936 | 124,402 |
| February 16, 2026 | 929 | 960 | 0 | 980 | 929 | 53,292 |
| February 13, 2026 | 955 | 977 | 0 | 985 | 955 | 114,051 |
| February 12, 2026 | 1,000 | 972 | 0 | 1,000 | 970 | 154,677 |
| February 11, 2026 | 966 | 974 | 0 | 975 | 920 | 425,504 |
| February 10, 2026 | 980 | 977 | 0 | 989 | 962 | 48,167 |
| February 09, 2026 | 990 | 979 | 0 | 994 | 968 | 53,422 |
| February 06, 2026 | 928 | 975 | 0 | 976 | 927 | 65,983 |
| February 05, 2026 | 950 | 933 | 0 | 965 | 928 | 96,391 |
| February 04, 2026 | 969 | 940 | 0 | 969 | 933 | 110,357 |
| February 03, 2026 | 951 | 946 | 0 | 962 | 934 | 56,820 |
| February 02, 2026 | 953 | 948 | 0 | 958 | 930 | 115,575 |
| January 30, 2026 | 961 | 954 | 0 | 963 | 937 | 118,234 |
| January 29, 2026 | 936 | 947 | 0 | 967 | 936 | 121,795 |
| January 28, 2026 | 940 | 959 | 0 | 965.31 | 940 | 103,866 |
| January 27, 2026 | 951 | 942 | 0 | 967 | 936 | 92,428 |
| January 26, 2026 | 957 | 945 | 0 | 980.89 | 943 | 86,791 |
| January 23, 2026 | 972 | 955 | 0 | 977 | 948 | 65,006 |
| January 22, 2026 | 990 | 962 | 0 | 990 | 962 | 115,084 |
| January 21, 2026 | 940 | 975 | 0 | 1,000 | 940 | 209,408 |
| January 20, 2026 | 930 | 939 | 0 | 955 | 930 | 234,672 |
| January 19, 2026 | 950 | 940 | 0 | 950 | 922 | 92,375 |
| January 16, 2026 | 940 | 937 | 0 | 944 | 926 | 148,951 |
| January 15, 2026 | 963 | 950 | 0 | 967 | 942 | 133,293 |
| January 14, 2026 | 955 | 962 | 0 | 966 | 934.25 | 157,626 |
| January 13, 2026 | 947 | 956 | 0 | 962 | 920 | 201,315 |
| January 12, 2026 | 1,006 | 959 | 0 | 1,006 | 949 | 254,837 |
| January 09, 2026 | 1,054 | 1,014 | 0 | 1,076 | 1,009 | 213,078 |