Diversified Energy Company PLC - DEC.L - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
August 18, 2025	1,124	1,124	1,124	1,130	1,107	72,399
August 15, 2025	1,115.66	1,125	1,125	1,144	1,113	102,999
August 14, 2025	1,108	1,120	1,120	1,127	1,107	73,858
August 13, 2025	1,133	1,112	1,112	1,133	1,096	144,885
August 12, 2025	1,177	1,140	1,140	1,177	1,135	156,624
August 11, 2025	1,111	1,158	1,158	1,211	1,097	413,987
August 08, 2025	1,106	1,095	1,095	1,106	1,071	161,149
August 07, 2025	1,059	1,089	1,089	1,107	1,059	101,583
August 06, 2025	1,051	1,110	1,110	1,112	1,050	81,204
August 05, 2025	1,074	1,091	1,091	1,118	1,074	71,281
August 04, 2025	1,060	1,088	1,088	1,102.34	1,060	91,633
August 01, 2025	1,116	1,089	1,089	1,145	1,083	98,815
July 31, 2025	1,108	1,139	1,139	1,158	1,108	202,040
July 30, 2025	1,179	1,151	1,151	1,179	1,138	61,749
July 29, 2025	1,152	1,162	1,162	1,191	1,142.01	139,423
July 28, 2025	1,097	1,136	1,136	1,141	1,097	86,753
July 25, 2025	1,123	1,110	1,110	1,123	1,072	78,307
July 24, 2025	1,076	1,102	1,102	1,122	1,076	102,397
July 23, 2025	1,123	1,114	1,114	1,125	1,078	195,885
July 22, 2025	1,068	1,094	1,094	1,094	1,061.41	144,653
July 21, 2025	1,084	1,070	1,070	1,087	1,059	110,742
July 18, 2025	1,063	1,083	1,083	1,106	1,063	119,044
July 17, 2025	1,137	1,082	1,082	1,137	1,073	128,735
July 16, 2025	1,073	1,090	1,090	1,101.05	1,073	125,612
July 15, 2025	1,120	1,102	1,102	1,129	1,091	116,828
July 14, 2025	1,099.76	1,111	1,111	1,114	1,078	114,296
July 11, 2025	1,056	1,090	1,090	1,090	1,056	99,647
July 10, 2025	1,065	1,068	1,068	1,081	1,057	83,762
July 09, 2025	1,085	1,064	1,064	1,093	1,046	101,603
July 08, 2025	1,063	1,056	1,056	1,065	1,040.91	127,363
July 07, 2025	1,031	1,057	1,057	1,063	1,031	85,784
July 04, 2025	1,099	1,053	1,053	1,099	1,041	51,895
July 03, 2025	1,103	1,057	1,057	1,103	1,054	91,143
July 02, 2025	1,109	1,054	1,054	1,109	1,045.95	134,685
July 01, 2025	1,084	1,063	1,063	1,107	1,053	161,095
June 30, 2025	1,110	1,084	1,084	1,110	1,060	182,357
June 27, 2025	1,092	1,098	1,098	1,117	1,075	239,838
June 26, 2025	1,064	1,079	1,079	1,093	1,064	65,382
June 25, 2025	1,122	1,087	1,087	1,128	1,076	108,463
June 24, 2025	1,109	1,116	1,116	1,116	1,069	167,877
June 23, 2025	1,113	1,108	1,108	1,137.43	1,094	126,776
June 20, 2025	1,061	1,113	1,113	1,115	1,061	1.53M
June 19, 2025	1,061	1,103	1,103	1,123	1,061	151,367
June 18, 2025	1,061	1,102	1,102	1,106	1,061	127,643
June 17, 2025	1,021	1,097	1,097	1,111	1,021	264,835
June 16, 2025	1,047	1,057	1,057	1,088	1,047	153,462
June 13, 2025	1,062	1,045	1,045	1,062	1,025	1.18M
June 12, 2025	1,049	1,031	1,031	1,101.98	1,026	236,799
June 11, 2025	1,087	1,095	1,095	1,120	1,070	195,016
June 10, 2025	1,049	1,094	1,094	1,099	1,049	147,035
June 09, 2025	1,010	1,071	1,071	1,072	1,010	138,262
June 06, 2025	1,060	1,042	1,042	1,060	1,011	121,651
June 05, 2025	1,020	1,029	1,029	1,081	1,012	179,433
June 04, 2025	1,021	1,026	1,026	1,063	1,017	156,405
June 03, 2025	1,049	1,056	1,056	1,109	1,040	101,836
June 02, 2025	1,037	1,050	1,050	1,073	1,034	145,846
May 30, 2025	1,040	1,048	1,048	1,054	1,034	175,700
May 29, 2025	1,040	1,040	1,040	1,105	1,033	154,205
May 28, 2025	1,002	1,083	1,061.49	1,092	1,002	207,935
May 27, 2025	1,050	1,053	1,032.09	1,070	1,038	128,397

Diversified Energy Company PLC (DEC.L) LSE