Diversified Energy Company PLC (LON:DEC)
London · Delayed Price · Currency is GBP · Price in GBX 1,089.00
-50.00 (-4.39%)
Aug 1, 2025, 4:35 PM BST
LON:DEC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 1, 2025 | 1,116.00 | 1,145.00 | 1,098.00 | 1,124.00 | 1,124.00 | -1.32% | 5,039 |
| Jul 31, 2025 | 1,108.00 | 1,158.00 | 1,108.00 | 1,139.00 | 1,139.00 | -1.04% | 201,873 |
| Jul 30, 2025 | 1,179.00 | 1,179.00 | 1,138.00 | 1,151.00 | 1,151.00 | -0.95% | 61,749 |
| Jul 29, 2025 | 1,152.00 | 1,191.00 | 1,142.01 | 1,162.00 | 1,162.00 | 2.29% | 139,423 |
| Jul 28, 2025 | 1,097.00 | 1,141.00 | 1,097.00 | 1,136.00 | 1,136.00 | 2.34% | 86,753 |
| Jul 25, 2025 | 1,123.00 | 1,123.00 | 1,072.00 | 1,110.00 | 1,110.00 | 0.73% | 78,307 |
| Jul 24, 2025 | 1,076.00 | 1,122.00 | 1,076.00 | 1,102.00 | 1,102.00 | -1.08% | 102,584 |
| Jul 23, 2025 | 1,123.00 | 1,125.00 | 1,078.00 | 1,114.00 | 1,114.00 | 1.83% | 195,885 |
| Jul 22, 2025 | 1,068.00 | 1,094.00 | 1,061.41 | 1,094.00 | 1,094.00 | 2.24% | 144,653 |
| Jul 21, 2025 | 1,084.00 | 1,087.00 | 1,059.00 | 1,070.00 | 1,070.00 | -1.20% | 110,742 |
| Jul 18, 2025 | 1,063.00 | 1,106.00 | 1,063.00 | 1,083.00 | 1,083.00 | 0.09% | 119,044 |
| Jul 17, 2025 | 1,137.00 | 1,137.00 | 1,073.00 | 1,082.00 | 1,082.00 | -0.73% | 128,735 |
| Jul 16, 2025 | 1,073.00 | 1,101.05 | 1,073.00 | 1,090.00 | 1,090.00 | -1.09% | 125,612 |
| Jul 15, 2025 | 1,120.00 | 1,129.00 | 1,091.00 | 1,102.00 | 1,102.00 | -0.81% | 116,828 |
| Jul 14, 2025 | 1,099.76 | 1,114.00 | 1,078.00 | 1,111.00 | 1,111.00 | 1.93% | 114,296 |
| Jul 11, 2025 | 1,056.00 | 1,090.00 | 1,056.00 | 1,090.00 | 1,090.00 | 2.06% | 99,647 |
| Jul 10, 2025 | 1,065.00 | 1,081.00 | 1,057.00 | 1,068.00 | 1,068.00 | 0.38% | 83,762 |
| Jul 9, 2025 | 1,085.00 | 1,093.00 | 1,046.00 | 1,064.00 | 1,064.00 | 0.76% | 101,603 |
| Jul 8, 2025 | 1,063.00 | 1,065.00 | 1,040.91 | 1,056.00 | 1,056.00 | -0.09% | 127,363 |
| Jul 7, 2025 | 1,031.00 | 1,063.00 | 1,031.00 | 1,057.00 | 1,057.00 | 0.38% | 85,784 |
| Jul 4, 2025 | 1,099.00 | 1,099.00 | 1,041.00 | 1,053.00 | 1,053.00 | -0.38% | 51,895 |
| Jul 3, 2025 | 1,103.00 | 1,103.00 | 1,054.00 | 1,057.00 | 1,057.00 | 0.28% | 91,143 |
| Jul 2, 2025 | 1,109.00 | 1,109.00 | 1,045.95 | 1,054.00 | 1,054.00 | -0.85% | 134,727 |
| Jul 1, 2025 | 1,084.00 | 1,107.00 | 1,053.00 | 1,063.00 | 1,063.00 | -1.94% | 161,095 |
| Jun 30, 2025 | 1,110.00 | 1,110.00 | 1,060.00 | 1,084.00 | 1,084.00 | -1.28% | 182,357 |
| Jun 27, 2025 | 1,092.00 | 1,117.00 | 1,075.00 | 1,098.00 | 1,098.00 | 1.76% | 239,838 |
| Jun 26, 2025 | 1,064.00 | 1,093.00 | 1,064.00 | 1,079.00 | 1,079.00 | -0.74% | 65,382 |
| Jun 25, 2025 | 1,122.00 | 1,128.00 | 1,076.00 | 1,087.00 | 1,087.00 | -2.60% | 108,463 |
| Jun 24, 2025 | 1,109.00 | 1,116.00 | 1,069.00 | 1,116.00 | 1,116.00 | 0.72% | 167,877 |
| Jun 23, 2025 | 1,113.00 | 1,137.43 | 1,094.00 | 1,108.00 | 1,108.00 | -0.45% | 126,776 |
| Jun 20, 2025 | 1,061.00 | 1,115.00 | 1,061.00 | 1,113.00 | 1,113.00 | 0.91% | 1,532,548 |
| Jun 19, 2025 | 1,061.00 | 1,123.00 | 1,061.00 | 1,103.00 | 1,103.00 | 0.09% | 151,367 |
| Jun 18, 2025 | 1,061.00 | 1,106.00 | 1,061.00 | 1,102.00 | 1,102.00 | 0.46% | 127,643 |
| Jun 17, 2025 | 1,021.00 | 1,111.00 | 1,021.00 | 1,097.00 | 1,097.00 | 3.78% | 264,835 |
| Jun 16, 2025 | 1,047.00 | 1,088.00 | 1,047.00 | 1,057.00 | 1,057.00 | 1.15% | 153,462 |
| Jun 13, 2025 | 1,062.00 | 1,062.00 | 1,025.00 | 1,045.00 | 1,045.00 | 1.36% | 1,183,867 |
| Jun 12, 2025 | 1,049.00 | 1,101.98 | 1,026.00 | 1,031.00 | 1,031.00 | -5.84% | 236,799 |
| Jun 11, 2025 | 1,087.00 | 1,120.00 | 1,070.00 | 1,095.00 | 1,095.00 | 0.09% | 195,016 |
| Jun 10, 2025 | 1,049.00 | 1,099.00 | 1,049.00 | 1,094.00 | 1,094.00 | 2.15% | 147,035 |
| Jun 9, 2025 | 1,010.00 | 1,072.00 | 1,010.00 | 1,071.00 | 1,071.00 | 2.78% | 138,447 |
| Jun 6, 2025 | 1,060.00 | 1,060.00 | 1,011.00 | 1,042.00 | 1,042.00 | 1.26% | 121,651 |
| Jun 5, 2025 | 1,020.00 | 1,081.00 | 1,012.00 | 1,029.00 | 1,029.00 | 0.29% | 179,433 |
| Jun 4, 2025 | 1,021.00 | 1,063.00 | 1,017.00 | 1,026.00 | 1,026.00 | -2.84% | 156,494 |
| Jun 3, 2025 | 1,049.00 | 1,109.00 | 1,040.00 | 1,056.00 | 1,056.00 | 0.57% | 101,836 |
| Jun 2, 2025 | 1,037.00 | 1,073.00 | 1,034.00 | 1,050.00 | 1,050.00 | 0.19% | 145,846 |
| May 30, 2025 | 1,040.00 | 1,054.00 | 1,034.00 | 1,048.00 | 1,048.00 | 0.77% | 175,700 |
| May 29, 2025 | 1,040.00 | 1,105.00 | 1,033.00 | 1,040.00 | 1,040.00 | -3.97% | 154,205 |
| May 28, 2025 | 1,002.00 | 1,092.00 | 1,002.00 | 1,083.00 | 1,061.49 | 2.85% | 207,935 |
| May 27, 2025 | 1,050.00 | 1,070.00 | 1,038.00 | 1,053.00 | 1,032.09 | 1.74% | 128,397 |
| May 23, 2025 | 1,000.00 | 1,059.00 | 990.50 | 1,035.00 | 1,014.45 | 0.78% | 140,647 |