Diversified Energy Company (LON:DEC)
London
· Delayed Price · Currency is GBP · Price in GBX 1,188.00
+24.00 (2.06%)
Apr 28, 2026, 4:35 PM GMT
LON:DEC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 1,176.00 | 1,188.00 | 1,168.00 | 1,188.00 | 1,188.00 | 2.06% | 57,470 |
| Apr 27, 2026 | 1,110.00 | 1,178.00 | 1,110.00 | 1,164.00 | 1,164.00 | 2.46% | 56,391 |
| Apr 24, 2026 | 1,178.00 | 1,198.00 | 1,130.00 | 1,136.00 | 1,136.00 | -1.05% | 69,239 |
| Apr 23, 2026 | 1,154.00 | 1,178.00 | 1,118.00 | 1,148.00 | 1,148.00 | 1.23% | 61,373 |
| Apr 22, 2026 | 1,132.00 | 1,144.00 | 1,120.00 | 1,134.00 | 1,134.00 | 1.07% | 47,883 |
| Apr 21, 2026 | 1,154.00 | 1,154.00 | 1,114.00 | 1,122.00 | 1,122.00 | -1.06% | 44,999 |
| Apr 20, 2026 | 1,150.00 | 1,150.00 | 1,114.00 | 1,134.00 | 1,134.00 | 3.09% | 72,058 |
| Apr 17, 2026 | 1,214.00 | 1,214.00 | 1,072.00 | 1,100.00 | 1,100.00 | -6.14% | 165,674 |
| Apr 16, 2026 | 1,126.00 | 1,184.00 | 1,126.00 | 1,172.00 | 1,172.00 | 1.38% | 67,096 |
| Apr 15, 2026 | 1,174.00 | 1,176.00 | 1,150.00 | 1,156.00 | 1,156.00 | -1.37% | 78,347 |
| Apr 14, 2026 | 1,214.00 | 1,214.00 | 1,156.00 | 1,172.00 | 1,172.00 | -4.25% | 115,661 |
| Apr 13, 2026 | 1,240.00 | 1,258.03 | 1,222.00 | 1,224.00 | 1,224.00 | -0.97% | 86,066 |
| Apr 10, 2026 | 1,224.00 | 1,248.00 | 1,208.00 | 1,236.00 | 1,236.00 | 0.49% | 72,703 |
| Apr 9, 2026 | 1,220.00 | 1,256.00 | 1,216.84 | 1,230.00 | 1,230.00 | 2.67% | 116,788 |
| Apr 8, 2026 | 1,226.00 | 1,254.00 | 1,166.00 | 1,198.00 | 1,198.00 | -7.42% | 230,415 |
| Apr 7, 2026 | 1,350.00 | 1,350.00 | 1,254.00 | 1,294.00 | 1,294.00 | 0.15% | 128,573 |
| Apr 2, 2026 | 1,280.00 | 1,318.00 | 1,266.00 | 1,292.00 | 1,292.00 | 3.19% | 164,013 |
| Apr 1, 2026 | 1,402.00 | 1,402.00 | 1,235.62 | 1,252.00 | 1,252.00 | -11.21% | 338,516 |
| Mar 31, 2026 | 1,396.00 | 1,430.00 | 1,367.60 | 1,410.00 | 1,410.00 | 0.71% | 236,516 |
| Mar 30, 2026 | 1,370.00 | 1,406.00 | 1,370.00 | 1,400.00 | 1,400.00 | 2.94% | 206,896 |
| Mar 27, 2026 | 1,322.00 | 1,371.00 | 1,316.00 | 1,360.00 | 1,360.00 | 2.87% | 236,231 |
| Mar 26, 2026 | 1,284.00 | 1,336.00 | 1,284.00 | 1,322.00 | 1,322.00 | 5.25% | 302,012 |
| Mar 25, 2026 | 1,262.00 | 1,280.00 | 1,218.00 | 1,256.00 | 1,256.00 | -1.10% | 253,060 |
| Mar 24, 2026 | 1,208.00 | 1,284.00 | 1,190.00 | 1,270.00 | 1,270.00 | 8.73% | 348,601 |
| Mar 23, 2026 | 1,216.00 | 1,232.00 | 1,138.00 | 1,168.00 | 1,168.00 | -4.42% | 328,365 |
| Mar 20, 2026 | 1,194.00 | 1,246.00 | 1,168.00 | 1,222.00 | 1,222.00 | 2.17% | 2,331,251 |
| Mar 19, 2026 | 1,108.00 | 1,204.00 | 1,098.00 | 1,196.00 | 1,196.00 | 8.53% | 335,609 |
| Mar 18, 2026 | 1,090.00 | 1,114.00 | 1,076.00 | 1,102.00 | 1,102.00 | 0.73% | 178,592 |
| Mar 17, 2026 | 1,080.00 | 1,110.00 | 1,070.84 | 1,094.00 | 1,094.00 | 0.74% | 125,058 |
| Mar 16, 2026 | 1,082.00 | 1,112.00 | 1,082.00 | 1,086.00 | 1,086.00 | -0.18% | 114,670 |
| Mar 13, 2026 | 1,052.00 | 1,108.00 | 1,052.00 | 1,088.00 | 1,088.00 | -1.27% | 100,223 |
| Mar 12, 2026 | 1,050.00 | 1,108.00 | 1,050.00 | 1,102.00 | 1,102.00 | 2.42% | 89,166 |
| Mar 11, 2026 | 1,034.00 | 1,082.00 | 1,034.00 | 1,076.00 | 1,076.00 | 0.56% | 83,412 |
| Mar 10, 2026 | 1,056.00 | 1,099.22 | 1,038.00 | 1,070.00 | 1,070.00 | -3.60% | 154,630 |
| Mar 9, 2026 | 1,096.00 | 1,126.00 | 1,080.00 | 1,110.00 | 1,110.00 | 2.97% | 115,774 |
| Mar 6, 2026 | 1,084.00 | 1,110.00 | 1,074.00 | 1,078.00 | 1,078.00 | -0.74% | 76,413 |
| Mar 5, 2026 | 1,110.00 | 1,116.00 | 1,076.00 | 1,086.00 | 1,086.00 | -0.37% | 181,400 |
| Mar 4, 2026 | 1,100.00 | 1,116.00 | 1,082.00 | 1,090.00 | 1,090.00 | -1.09% | 374,343 |
| Mar 3, 2026 | 1,020.00 | 1,106.00 | 1,020.00 | 1,102.00 | 1,102.00 | 5.15% | 399,653 |
| Mar 2, 2026 | 1,076.00 | 1,114.04 | 1,022.00 | 1,048.00 | 1,048.00 | 1.35% | 319,631 |
| Feb 27, 2026 | 992.00 | 1,070.00 | 958.00 | 1,034.00 | 1,034.00 | 6.16% | 2,595,809 |
| Feb 26, 2026 | 995.00 | 995.00 | 946.82 | 974.00 | 952.54 | 1.56% | 120,834 |
| Feb 25, 2026 | 982.00 | 984.00 | 953.00 | 959.00 | 937.87 | -1.44% | 129,536 |
| Feb 24, 2026 | 1,010.00 | 1,026.00 | 971.00 | 973.00 | 951.56 | -3.47% | 107,279 |
| Feb 23, 2026 | 1,030.00 | 1,030.00 | 999.00 | 1,008.00 | 985.79 | -1.56% | 49,128 |
| Feb 20, 2026 | 1,054.00 | 1,054.00 | 1,014.77 | 1,024.00 | 1,001.43 | -1.54% | 47,581 |
| Feb 19, 2026 | 1,008.00 | 1,044.00 | 982.00 | 1,040.00 | 1,017.08 | 5.69% | 91,332 |
| Feb 18, 2026 | 956.00 | 995.00 | 952.00 | 984.00 | 962.32 | 2.93% | 61,066 |
| Feb 17, 2026 | 964.00 | 979.00 | 936.00 | 956.00 | 934.93 | -0.42% | 124,402 |
| Feb 16, 2026 | 929.00 | 980.00 | 929.00 | 960.00 | 938.85 | -1.74% | 53,292 |
| Feb 13, 2026 | 955.00 | 985.00 | 955.00 | 977.00 | 955.47 | 0.51% | 114,051 |
| Feb 12, 2026 | 1,000.00 | 1,000.00 | 970.00 | 972.00 | 950.58 | -0.21% | 154,678 |
| Feb 11, 2026 | 966.00 | 975.00 | 920.00 | 974.00 | 952.54 | -0.31% | 425,499 |
| Feb 10, 2026 | 980.00 | 989.00 | 962.00 | 977.00 | 955.47 | -0.20% | 48,168 |
| Feb 9, 2026 | 990.00 | 994.00 | 967.00 | 979.00 | 957.43 | 0.41% | 53,423 |
| Feb 6, 2026 | 928.00 | 976.00 | 927.00 | 975.00 | 953.51 | 4.50% | 65,983 |
| Feb 5, 2026 | 950.00 | 965.00 | 928.00 | 933.00 | 912.44 | -0.74% | 96,391 |
| Feb 4, 2026 | 969.00 | 969.00 | 933.00 | 940.00 | 919.29 | -0.63% | 110,358 |
| Feb 3, 2026 | 951.00 | 962.00 | 934.00 | 946.00 | 925.15 | -0.21% | 56,821 |
| Feb 2, 2026 | 953.00 | 958.00 | 930.00 | 948.00 | 927.11 | -0.63% | 115,576 |
| Jan 30, 2026 | 961.00 | 964.00 | 937.00 | 954.00 | 932.98 | 0.74% | 118,235 |
| Jan 29, 2026 | 936.00 | 967.00 | 936.00 | 947.00 | 926.13 | -1.25% | 121,795 |
| Jan 28, 2026 | 940.00 | 968.00 | 940.00 | 959.00 | 937.87 | 1.80% | 103,867 |
| Jan 27, 2026 | 951.00 | 967.00 | 936.00 | 942.00 | 921.24 | -0.32% | 92,428 |
| Jan 26, 2026 | 957.00 | 980.89 | 943.00 | 945.00 | 924.18 | -1.05% | 86,791 |
| Jan 23, 2026 | 972.00 | 977.00 | 948.00 | 955.00 | 933.96 | -0.73% | 65,006 |
| Jan 22, 2026 | 990.00 | 991.00 | 962.00 | 962.00 | 940.80 | -1.33% | 115,084 |
| Jan 21, 2026 | 940.00 | 1,000.00 | 940.00 | 975.00 | 953.51 | 3.83% | 209,409 |
| Jan 20, 2026 | 930.00 | 957.00 | 930.00 | 939.00 | 918.31 | -0.11% | 234,673 |
| Jan 19, 2026 | 950.00 | 950.00 | 922.00 | 940.00 | 919.29 | 0.32% | 92,375 |
| Jan 16, 2026 | 940.00 | 944.00 | 926.00 | 937.00 | 916.35 | -1.37% | 148,952 |
| Jan 15, 2026 | 963.00 | 967.00 | 942.00 | 950.00 | 929.07 | -1.25% | 133,293 |
| Jan 14, 2026 | 955.00 | 966.00 | 934.25 | 962.00 | 940.80 | 0.63% | 157,626 |
| Jan 13, 2026 | 947.00 | 962.00 | 920.00 | 956.00 | 934.93 | -0.31% | 201,316 |
| Jan 12, 2026 | 1,006.00 | 1,006.00 | 949.00 | 959.00 | 937.87 | -5.42% | 254,837 |
| Jan 9, 2026 | 1,054.00 | 1,076.00 | 1,009.00 | 1,014.00 | 991.66 | -0.98% | 213,078 |
| Jan 8, 2026 | 995.00 | 1,024.00 | 983.00 | 1,024.00 | 1,001.43 | 0.99% | 139,944 |
| Jan 7, 2026 | 995.00 | 1,038.00 | 995.00 | 1,014.00 | 991.66 | -2.50% | 92,181 |
| Jan 6, 2026 | 1,040.00 | 1,065.00 | 1,030.00 | 1,040.00 | 1,017.08 | 0.97% | 81,375 |
| Jan 5, 2026 | 1,085.00 | 1,110.00 | 1,015.00 | 1,030.00 | 1,007.30 | -3.74% | 141,324 |
| Jan 2, 2026 | 1,110.00 | 1,110.00 | 1,065.00 | 1,070.00 | 1,046.42 | -0.47% | 54,609 |
| Dec 31, 2025 | 1,095.00 | 1,095.00 | 1,065.00 | 1,075.00 | 1,051.31 | -0.92% | 15,076 |
| Dec 30, 2025 | 1,085.00 | 1,085.00 | 1,070.00 | 1,085.00 | 1,061.09 | 0.93% | 40,135 |
| Dec 29, 2025 | 1,050.00 | 1,085.00 | 1,030.00 | 1,075.00 | 1,051.31 | -0.46% | 96,623 |
| Dec 24, 2025 | 1,050.00 | 1,085.00 | 1,050.00 | 1,080.00 | 1,056.20 | 3.35% | 56,148 |
| Dec 23, 2025 | 1,040.00 | 1,055.00 | 1,015.00 | 1,045.00 | 1,021.97 | 0.48% | 75,158 |
| Dec 22, 2025 | 1,010.00 | 1,050.00 | 1,010.00 | 1,040.00 | 1,017.08 | 0.97% | 75,458 |
| Dec 19, 2025 | 1,045.00 | 1,055.00 | 1,025.00 | 1,030.00 | 1,007.30 | -1.44% | 181,571 |
| Dec 18, 2025 | 1,040.00 | 1,060.00 | 1,035.00 | 1,045.00 | 1,021.97 | - | 106,321 |
| Dec 17, 2025 | 1,040.00 | 1,055.00 | 1,020.00 | 1,045.00 | 1,021.97 | 1.46% | 83,665 |
| Dec 16, 2025 | 1,045.00 | 1,045.00 | 1,010.00 | 1,030.00 | 1,007.30 | -1.90% | 84,504 |
| Dec 15, 2025 | 1,075.00 | 1,090.00 | 1,030.00 | 1,050.00 | 1,026.86 | -3.23% | 167,320 |
| Dec 12, 2025 | 1,110.00 | 1,115.00 | 1,075.00 | 1,085.00 | 1,061.09 | -4.41% | 137,291 |
| Dec 11, 2025 | 1,155.00 | 1,170.00 | 1,125.00 | 1,135.00 | 1,109.99 | -2.99% | 122,187 |
| Dec 10, 2025 | 1,165.00 | 1,200.00 | 1,160.00 | 1,170.00 | 1,144.22 | - | 110,085 |
| Dec 9, 2025 | 1,175.00 | 1,195.00 | 1,160.00 | 1,170.00 | 1,144.22 | -1.68% | 126,208 |
| Dec 8, 2025 | 1,185.00 | 1,215.00 | 1,175.00 | 1,190.00 | 1,163.78 | - | 122,089 |
| Dec 5, 2025 | 1,170.00 | 1,205.00 | 1,135.00 | 1,190.00 | 1,163.78 | 4.39% | 170,602 |
| Dec 4, 2025 | 1,145.00 | 1,150.00 | 1,130.00 | 1,140.00 | 1,114.88 | 0.44% | 76,349 |
| Dec 3, 2025 | 1,115.00 | 1,140.00 | 1,100.00 | 1,135.00 | 1,109.99 | 1.79% | 110,584 |