Diversified Energy Company (LON:DEC)
London · Delayed Price · Currency is GBP · Price in GBX 940.00
-6.00 (-0.63%)
At close: Feb 4, 2026
LON:DEC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 4, 2026 | 969.00 | 969.00 | 933.00 | 940.00 | 940.00 | -0.63% | 110,351 |
| Feb 3, 2026 | 951.00 | 957.00 | 934.00 | 946.00 | 946.00 | -0.21% | 47,452 |
| Feb 2, 2026 | 953.00 | 958.00 | 930.00 | 948.00 | 948.00 | -0.63% | 115,576 |
| Jan 30, 2026 | 961.00 | 964.00 | 937.00 | 954.00 | 954.00 | 0.74% | 118,235 |
| Jan 29, 2026 | 936.00 | 967.00 | 936.00 | 947.00 | 947.00 | -1.25% | 121,795 |
| Jan 28, 2026 | 940.00 | 968.00 | 940.00 | 959.00 | 959.00 | 1.80% | 103,867 |
| Jan 27, 2026 | 951.00 | 967.00 | 936.00 | 942.00 | 942.00 | -0.32% | 92,428 |
| Jan 26, 2026 | 957.00 | 980.89 | 943.00 | 945.00 | 945.00 | -1.05% | 86,791 |
| Jan 23, 2026 | 972.00 | 977.00 | 948.00 | 955.00 | 955.00 | -0.73% | 65,006 |
| Jan 22, 2026 | 990.00 | 991.00 | 962.00 | 962.00 | 962.00 | -1.33% | 115,084 |
| Jan 21, 2026 | 940.00 | 1,000.00 | 940.00 | 975.00 | 975.00 | 3.83% | 209,409 |
| Jan 20, 2026 | 930.00 | 957.00 | 930.00 | 939.00 | 939.00 | -0.11% | 234,673 |
| Jan 19, 2026 | 950.00 | 950.00 | 922.00 | 940.00 | 940.00 | 0.32% | 92,375 |
| Jan 16, 2026 | 940.00 | 944.00 | 926.00 | 937.00 | 937.00 | -1.37% | 148,952 |
| Jan 15, 2026 | 963.00 | 965.00 | 942.00 | 950.00 | 950.00 | -1.25% | 120,700 |
| Jan 14, 2026 | 955.00 | 966.00 | 934.25 | 962.00 | 962.00 | 0.63% | 148,146 |
| Jan 13, 2026 | 947.00 | 962.00 | 920.00 | 956.00 | 956.00 | -0.31% | 201,316 |
| Jan 12, 2026 | 1,006.00 | 1,006.00 | 949.00 | 959.00 | 959.00 | -5.42% | 254,837 |
| Jan 9, 2026 | 1,054.00 | 1,076.00 | 1,009.00 | 1,014.00 | 1,014.00 | -0.98% | 213,078 |
| Jan 8, 2026 | 995.00 | 1,024.00 | 983.00 | 1,024.00 | 1,024.00 | 0.99% | 139,944 |
| Jan 7, 2026 | 995.00 | 1,038.00 | 995.00 | 1,014.00 | 1,014.00 | -2.50% | 92,181 |
| Jan 6, 2026 | 1,040.00 | 1,065.00 | 1,030.00 | 1,040.00 | 1,040.00 | 0.97% | 81,367 |
| Jan 5, 2026 | 1,085.00 | 1,110.00 | 1,015.00 | 1,030.00 | 1,030.00 | -3.74% | 141,324 |
| Jan 2, 2026 | 1,110.00 | 1,110.00 | 1,065.00 | 1,070.00 | 1,070.00 | -0.47% | 54,609 |
| Dec 31, 2025 | 1,095.00 | 1,095.00 | 1,065.00 | 1,075.00 | 1,075.00 | -0.92% | 15,072 |
| Dec 30, 2025 | 1,085.00 | 1,085.00 | 1,070.00 | 1,085.00 | 1,085.00 | 0.93% | 40,135 |
| Dec 29, 2025 | 1,050.00 | 1,085.00 | 1,030.00 | 1,075.00 | 1,075.00 | -0.46% | 96,623 |
| Dec 24, 2025 | 1,050.00 | 1,085.00 | 1,050.00 | 1,080.00 | 1,080.00 | 3.35% | 56,148 |
| Dec 23, 2025 | 1,040.00 | 1,055.00 | 1,015.00 | 1,045.00 | 1,045.00 | 0.48% | 75,158 |
| Dec 22, 2025 | 1,010.00 | 1,050.00 | 1,010.00 | 1,040.00 | 1,040.00 | 0.97% | 75,458 |
| Dec 19, 2025 | 1,045.00 | 1,055.00 | 1,025.00 | 1,030.00 | 1,030.00 | -1.44% | 181,571 |
| Dec 18, 2025 | 1,043.20 | 1,055.00 | 1,040.00 | 1,045.00 | 1,045.00 | - | 106,316 |
| Dec 17, 2025 | 1,040.00 | 1,055.00 | 1,020.00 | 1,045.00 | 1,045.00 | 1.46% | 83,665 |
| Dec 16, 2025 | 1,045.00 | 1,045.00 | 1,010.00 | 1,030.00 | 1,030.00 | -1.90% | 84,504 |
| Dec 15, 2025 | 1,090.00 | 1,080.00 | 1,030.00 | 1,050.00 | 1,050.00 | -3.23% | 167,308 |
| Dec 12, 2025 | 1,110.00 | 1,115.00 | 1,075.00 | 1,085.00 | 1,085.00 | -4.41% | 137,291 |
| Dec 11, 2025 | 1,155.00 | 1,170.00 | 1,125.00 | 1,135.00 | 1,135.00 | -2.99% | 122,187 |
| Dec 10, 2025 | 1,165.00 | 1,200.00 | 1,160.00 | 1,170.00 | 1,170.00 | - | 110,085 |
| Dec 9, 2025 | 1,175.00 | 1,195.00 | 1,160.00 | 1,170.00 | 1,170.00 | -1.68% | 126,208 |
| Dec 8, 2025 | 1,185.00 | 1,215.00 | 1,175.00 | 1,190.00 | 1,190.00 | - | 122,089 |
| Dec 5, 2025 | 1,170.00 | 1,205.00 | 1,135.00 | 1,190.00 | 1,190.00 | 4.39% | 170,602 |
| Dec 4, 2025 | 1,145.00 | 1,150.00 | 1,130.00 | 1,140.00 | 1,140.00 | 0.44% | 76,349 |
| Dec 3, 2025 | 1,115.00 | 1,140.00 | 1,115.00 | 1,135.00 | 1,135.00 | 1.79% | 110,579 |
| Dec 2, 2025 | 1,130.00 | 1,150.00 | 1,110.00 | 1,115.00 | 1,115.00 | -1.33% | 132,175 |
| Dec 1, 2025 | 1,125.00 | 1,150.00 | 1,115.00 | 1,130.00 | 1,130.00 | -1.09% | 122,772 |
| Nov 28, 2025 | 1,125.20 | 1,151.60 | 1,120.80 | 1,142.40 | 1,120.49 | 0.72% | 85,445 |
| Nov 27, 2025 | 1,140.00 | 1,149.80 | 1,112.00 | 1,134.20 | 1,112.45 | 0.66% | 88,470 |
| Nov 26, 2025 | 1,140.00 | 1,179.60 | 1,112.00 | 1,126.80 | 1,105.19 | -0.55% | 165,905 |
| Nov 25, 2025 | 1,150.00 | 1,205.00 | 1,115.20 | 1,133.00 | 1,111.27 | -0.79% | 357,761 |
| Nov 24, 2025 | 1,100.60 | 1,199.00 | 1,051.80 | 1,142.00 | 1,120.10 | 3.07% | 357,486 |