Diversified Energy Company (LON:DEC)
London · Delayed Price · Currency is GBP · Price in GBX 1,142.40
+8.20 (0.72%)
At close: Nov 28, 2025
LON:DEC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 28, 2025 | 1,128.16 | 1,151.60 | 1,120.80 | 1,142.40 | 1,142.40 | 0.72% | 85,437 |
| Nov 27, 2025 | 1,140.00 | 1,149.80 | 1,112.00 | 1,134.20 | 1,134.20 | 0.66% | 88,470 |
| Nov 26, 2025 | 1,140.00 | 1,179.60 | 1,112.00 | 1,126.80 | 1,126.80 | -0.55% | 165,905 |
| Nov 25, 2025 | 1,150.00 | 1,205.00 | 1,115.20 | 1,133.00 | 1,133.00 | -0.79% | 357,761 |
| Nov 24, 2025 | 1,100.60 | 1,199.00 | 1,051.80 | 1,142.00 | 1,142.00 | 3.07% | 357,486 |
| Nov 21, 2025 | 1,129.00 | 1,129.00 | 1,057.00 | 1,108.00 | 1,108.00 | -2.03% | 3,489,062 |
| Nov 20, 2025 | 1,126.00 | 1,159.00 | 1,123.00 | 1,131.00 | 1,131.00 | 0.44% | 472,182 |
| Nov 19, 2025 | 1,160.00 | 1,180.00 | 1,096.34 | 1,126.00 | 1,126.00 | -2.85% | 559,473 |
| Nov 18, 2025 | 1,166.00 | 1,184.00 | 1,139.00 | 1,159.00 | 1,159.00 | -2.77% | 188,004 |
| Nov 17, 2025 | 1,138.00 | 1,202.00 | 1,129.47 | 1,192.00 | 1,192.00 | 4.47% | 348,685 |
| Nov 14, 2025 | 1,136.00 | 1,143.00 | 1,111.00 | 1,141.00 | 1,141.00 | 0.88% | 234,385 |
| Nov 13, 2025 | 1,150.00 | 1,150.00 | 1,105.00 | 1,131.00 | 1,131.00 | 1.80% | 202,753 |
| Nov 12, 2025 | 1,107.00 | 1,144.12 | 1,105.00 | 1,111.00 | 1,111.00 | - | 194,976 |
| Nov 11, 2025 | 1,068.00 | 1,112.00 | 1,064.00 | 1,111.00 | 1,111.00 | 4.42% | 221,282 |
| Nov 10, 2025 | 1,059.00 | 1,084.00 | 1,045.52 | 1,064.00 | 1,064.00 | 1.53% | 281,625 |
| Nov 7, 2025 | 1,075.00 | 1,075.00 | 1,040.00 | 1,048.00 | 1,048.00 | -1.87% | 283,083 |
| Nov 6, 2025 | 1,054.00 | 1,073.00 | 1,040.00 | 1,068.00 | 1,068.00 | 1.33% | 276,928 |
| Nov 5, 2025 | 1,021.00 | 1,056.00 | 1,021.00 | 1,054.00 | 1,054.00 | 1.25% | 198,055 |
| Nov 4, 2025 | 980.00 | 1,078.58 | 974.00 | 1,041.00 | 1,041.00 | 8.10% | 515,266 |
| Nov 3, 2025 | 996.50 | 996.50 | 955.50 | 963.00 | 963.00 | 0.31% | 171,493 |
| Oct 31, 2025 | 940.50 | 972.00 | 940.50 | 960.00 | 960.00 | -0.10% | 187,787 |
| Oct 30, 2025 | 966.00 | 971.50 | 940.00 | 961.00 | 961.00 | -1.28% | 204,491 |
| Oct 29, 2025 | 962.00 | 985.00 | 956.00 | 973.50 | 973.50 | 1.20% | 339,887 |
| Oct 28, 2025 | 999.00 | 1,008.00 | 952.50 | 962.00 | 962.00 | -5.03% | 294,604 |
| Oct 27, 2025 | 978.50 | 1,021.01 | 978.50 | 1,013.00 | 1,013.00 | 1.10% | 722,256 |
| Oct 24, 2025 | 989.50 | 1,002.00 | 946.00 | 1,002.00 | 1,002.00 | 1.78% | 265,675 |
| Oct 23, 2025 | 968.50 | 990.50 | 943.50 | 984.50 | 984.50 | 3.25% | 170,421 |
| Oct 22, 2025 | 949.00 | 966.33 | 944.50 | 953.50 | 953.50 | 1.38% | 149,569 |
| Oct 21, 2025 | 939.00 | 959.00 | 934.50 | 940.50 | 940.50 | 0.43% | 101,008 |
| Oct 20, 2025 | 955.00 | 955.00 | 926.00 | 936.50 | 936.50 | 0.70% | 173,923 |
| Oct 17, 2025 | 979.50 | 979.50 | 917.50 | 930.00 | 930.00 | -3.02% | 186,732 |
| Oct 16, 2025 | 941.00 | 970.00 | 941.00 | 959.00 | 959.00 | -0.78% | 151,688 |
| Oct 15, 2025 | 941.00 | 973.50 | 941.00 | 966.50 | 966.50 | 0.78% | 147,457 |
| Oct 14, 2025 | 969.50 | 973.59 | 939.00 | 959.00 | 959.00 | -2.09% | 291,190 |
| Oct 13, 2025 | 993.00 | 1,000.59 | 973.00 | 979.50 | 979.50 | -1.26% | 238,995 |
| Oct 10, 2025 | 1,016.00 | 1,019.49 | 989.50 | 992.00 | 992.00 | -3.50% | 174,896 |
| Oct 9, 2025 | 1,044.00 | 1,069.00 | 1,023.00 | 1,028.00 | 1,028.00 | -1.06% | 154,856 |
| Oct 8, 2025 | 1,021.00 | 1,046.00 | 1,008.00 | 1,039.00 | 1,039.00 | 3.69% | 119,548 |
| Oct 7, 2025 | 1,013.00 | 1,020.00 | 982.00 | 1,002.00 | 1,002.00 | -1.09% | 265,219 |
| Oct 6, 2025 | 1,035.00 | 1,042.00 | 1,010.00 | 1,013.00 | 1,013.00 | -0.69% | 163,593 |
| Oct 3, 2025 | 1,067.00 | 1,067.00 | 1,016.00 | 1,020.00 | 1,020.00 | -0.39% | 178,735 |
| Oct 2, 2025 | 1,048.00 | 1,048.00 | 1,021.00 | 1,024.00 | 1,024.00 | -1.35% | 150,747 |
| Oct 1, 2025 | 1,020.00 | 1,048.00 | 1,020.00 | 1,038.00 | 1,038.00 | -0.10% | 157,851 |
| Sep 30, 2025 | 1,046.00 | 1,057.00 | 1,028.00 | 1,039.00 | 1,039.00 | -0.67% | 130,051 |
| Sep 29, 2025 | 1,097.00 | 1,097.00 | 1,042.00 | 1,046.00 | 1,046.00 | -2.33% | 136,419 |
| Sep 26, 2025 | 1,091.00 | 1,096.00 | 1,070.00 | 1,071.00 | 1,071.00 | -1.38% | 117,725 |
| Sep 25, 2025 | 1,047.00 | 1,092.00 | 1,047.00 | 1,086.00 | 1,086.00 | 0.37% | 156,666 |
| Sep 24, 2025 | 1,068.00 | 1,085.00 | 1,036.00 | 1,082.00 | 1,082.00 | 3.05% | 144,335 |
| Sep 23, 2025 | 1,068.00 | 1,068.00 | 1,025.00 | 1,050.00 | 1,050.00 | 1.84% | 149,813 |
| Sep 22, 2025 | 1,052.00 | 1,060.00 | 1,024.00 | 1,031.00 | 1,031.00 | -1.43% | 172,157 |