Diversified Energy Company PLC (DEC.L) LSE

1,070.00

-52(-4.63%)

Updated at June 02 04:35PM

Currency In GBp

DEC.L Historical Return

If you invested 1000 GBp in Diversified Energy Company PLC (DEC.L) since IPO date, it would be worth 2,050.63 GBp as of June 03, 2026, based on a reinvested dividends scenario. Over the same period, a 1000 GBp investment made 5 years ago would be worth 804.12 GBp, while 1000 GBp invested 1 year ago would be worth 1,096.36 GBp. This corresponds to total returns of 105.06%, -19.59%, 9.64%, respectively, with annualized returns of 8%, -4.26%, 9.64%.

Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.

DEC.L Historical Data

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
June 02, 2026	1,066	1,070	1,070	1,118	1,064	54,799
June 01, 2026	1,076	1,122	1,122	1,128.04	1,075.6	66,823
May 29, 2026	1,080	1,074	1,074	1,098	1,058	116,470
May 28, 2026	1,088	1,096	1,096	1,110	1,066	85,375
May 27, 2026	1,174	1,112	1,112	1,174	1,086	188,659
May 26, 2026	1,120	1,150	1,150	1,164.38	1,114.81	57,982
May 22, 2026	1,188	1,152	1,152	1,188	1,144	78,395
May 21, 2026	1,178	1,200	1,200	1,234	1,178	80,766
May 20, 2026	1,236	1,218	1,218	1,254	1,214	100,128
May 19, 2026	1,220	1,222	1,222	1,236	1,192	122,921
May 18, 2026	1,236	1,206	1,206	1,236	1,192	63,809
May 15, 2026	1,226	1,206	1,206	1,226	1,182	127,946
May 14, 2026	1,140	1,176	1,176	1,182	1,140	89,205
May 13, 2026	1,140	1,156	1,156	1,182	1,140	56,752
May 12, 2026	1,144	1,166	1,166	1,180	1,140	116,015
May 11, 2026	1,150	1,152	1,152	1,194	1,146	89,192
May 08, 2026	1,132	1,152	1,152	1,170	1,126	51,614
May 07, 2026	1,140	1,134	1,134	1,146	1,106	141,734
May 06, 2026	1,180.44	1,136	1,136	1,200	1,120	107,324
May 05, 2026	1,230	1,196	1,196	1,234	1,190	169,991
May 01, 2026	1,210	1,188	1,188	1,218	1,172	75,837
April 30, 2026	1,170	1,204	1,204	1,220	1,170	132,641
April 29, 2026	1,194	1,186	1,186	1,210	1,168	53,348
April 28, 2026	1,176	1,188	1,188	1,188	1,164.07	57,470
April 27, 2026	1,110	1,164	1,164	1,178	1,110	56,386
April 24, 2026	1,146	1,136	1,136	1,198	1,130	69,194
April 23, 2026	1,178	1,148	1,148	1,178	1,118	61,369
April 22, 2026	1,132	1,134	1,134	1,142.02	1,120	47,879
April 21, 2026	1,154	1,122	1,122	1,154	1,114	44,991
April 20, 2026	1,150	1,134	1,134	1,150	1,114	72,049
April 17, 2026	1,214	1,100	1,100	1,214	1,072	165,761
April 16, 2026	1,126	1,172	1,172	1,184	1,126	67,086
April 15, 2026	1,174	1,156	1,156	1,186	1,147.6	78,347
April 14, 2026	1,214	1,172	1,172	1,214	1,156	115,659
April 13, 2026	1,240	1,224	1,224	1,258.03	1,222	86,062
April 10, 2026	1,248	1,236	1,236	1,248	1,208	72,694
April 09, 2026	1,220	1,230	1,230	1,256	1,216.84	116,779
April 08, 2026	1,226	1,198	1,198	1,254	1,166	229,317
April 07, 2026	1,350	1,294	1,294	1,350	1,254	128,587
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