Diversified Energy Company PLC (LON:DEC)
London · Delayed Price · Currency is GBP · Price in GBX 1,053.00
-69.00 (-6.15%)
Sep 17, 2025, 5:06 PM BST
LON:DEC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 17, 2025 | 1,100.00 | 1,105.17 | 1,035.00 | 1,053.00 | 1,053.00 | -6.15% | 551,709 |
| Sep 16, 2025 | 1,142.15 | 1,143.00 | 1,114.31 | 1,122.00 | 1,122.00 | -0.80% | 61,302 |
| Sep 15, 2025 | 1,177.00 | 1,177.00 | 1,110.00 | 1,131.00 | 1,131.00 | -2.92% | 145,396 |
| Sep 12, 2025 | 1,168.00 | 1,177.00 | 1,154.38 | 1,165.00 | 1,165.00 | -0.34% | 118,255 |
| Sep 11, 2025 | 1,177.00 | 1,217.55 | 1,154.00 | 1,169.00 | 1,169.00 | -0.09% | 239,213 |
| Sep 10, 2025 | 1,179.00 | 1,179.00 | 1,145.94 | 1,170.00 | 1,170.00 | 0.34% | 171,258 |
| Sep 9, 2025 | 1,105.49 | 1,174.00 | 1,099.66 | 1,166.00 | 1,166.00 | 5.52% | 270,533 |
| Sep 8, 2025 | 1,151.00 | 1,151.00 | 1,099.00 | 1,105.00 | 1,105.00 | -0.72% | 111,321 |
| Sep 5, 2025 | 1,151.75 | 1,160.00 | 1,108.43 | 1,113.00 | 1,113.00 | -3.55% | 132,670 |
| Sep 4, 2025 | 1,176.00 | 1,183.00 | 1,154.00 | 1,154.00 | 1,154.00 | -2.12% | 68,523 |
| Sep 3, 2025 | 1,186.00 | 1,215.00 | 1,172.00 | 1,179.00 | 1,179.00 | -1.42% | 104,696 |
| Sep 2, 2025 | 1,211.00 | 1,225.00 | 1,182.00 | 1,196.00 | 1,196.00 | -1.24% | 143,116 |
| Sep 1, 2025 | 1,165.00 | 1,217.45 | 1,165.00 | 1,211.00 | 1,211.00 | 0.58% | 69,920 |
| Aug 29, 2025 | 1,203.36 | 1,223.00 | 1,191.00 | 1,204.00 | 1,204.00 | 0.67% | 159,142 |
| Aug 28, 2025 | 1,210.00 | 1,213.00 | 1,181.00 | 1,196.00 | 1,196.00 | -2.13% | 129,793 |
| Aug 27, 2025 | 1,215.00 | 1,231.00 | 1,200.00 | 1,222.00 | 1,200.54 | 0.66% | 98,757 |
| Aug 26, 2025 | 1,220.00 | 1,246.00 | 1,204.00 | 1,214.00 | 1,192.68 | -0.74% | 163,936 |
| Aug 22, 2025 | 1,223.00 | 1,228.00 | 1,180.00 | 1,223.00 | 1,201.52 | 3.21% | 174,664 |
| Aug 21, 2025 | 1,143.00 | 1,203.00 | 1,143.00 | 1,185.00 | 1,164.19 | 4.59% | 200,087 |
| Aug 20, 2025 | 1,129.00 | 1,139.00 | 1,106.00 | 1,133.00 | 1,113.10 | 1.43% | 161,095 |
| Aug 19, 2025 | 1,066.00 | 1,127.00 | 1,066.00 | 1,117.00 | 1,097.38 | -0.62% | 85,889 |
| Aug 18, 2025 | 1,124.00 | 1,130.00 | 1,107.00 | 1,124.00 | 1,104.26 | -0.09% | 72,532 |
| Aug 15, 2025 | 1,115.66 | 1,144.00 | 1,113.00 | 1,125.00 | 1,105.24 | 0.45% | 102,999 |
| Aug 14, 2025 | 1,108.00 | 1,127.00 | 1,107.00 | 1,120.00 | 1,100.33 | 0.72% | 73,858 |
| Aug 13, 2025 | 1,133.00 | 1,133.00 | 1,096.00 | 1,112.00 | 1,092.47 | -2.46% | 144,885 |
| Aug 12, 2025 | 1,177.00 | 1,177.00 | 1,135.00 | 1,140.00 | 1,119.98 | -1.55% | 156,624 |
| Aug 11, 2025 | 1,111.00 | 1,211.00 | 1,097.00 | 1,158.00 | 1,137.66 | 5.75% | 413,987 |
| Aug 8, 2025 | 1,106.00 | 1,106.00 | 1,071.00 | 1,095.00 | 1,075.77 | 0.55% | 161,149 |
| Aug 7, 2025 | 1,059.00 | 1,107.00 | 1,059.00 | 1,089.00 | 1,069.87 | -1.89% | 101,583 |
| Aug 6, 2025 | 1,051.00 | 1,112.00 | 1,050.00 | 1,110.00 | 1,090.51 | 1.74% | 81,204 |
| Aug 5, 2025 | 1,074.00 | 1,118.00 | 1,074.00 | 1,091.00 | 1,071.84 | 0.28% | 71,281 |
| Aug 4, 2025 | 1,060.00 | 1,102.34 | 1,060.00 | 1,088.00 | 1,068.89 | -0.09% | 91,633 |
| Aug 1, 2025 | 1,116.00 | 1,145.00 | 1,083.00 | 1,089.00 | 1,069.87 | -4.39% | 98,815 |
| Jul 31, 2025 | 1,108.00 | 1,158.00 | 1,108.00 | 1,139.00 | 1,119.00 | -1.04% | 202,040 |
| Jul 30, 2025 | 1,179.00 | 1,179.00 | 1,138.00 | 1,151.00 | 1,130.79 | -0.95% | 61,749 |
| Jul 29, 2025 | 1,152.00 | 1,191.00 | 1,142.01 | 1,162.00 | 1,141.59 | 2.29% | 139,423 |
| Jul 28, 2025 | 1,097.00 | 1,141.00 | 1,097.00 | 1,136.00 | 1,116.05 | 2.34% | 86,753 |
| Jul 25, 2025 | 1,123.00 | 1,123.00 | 1,072.00 | 1,110.00 | 1,090.51 | 0.73% | 78,307 |
| Jul 24, 2025 | 1,076.00 | 1,122.00 | 1,076.00 | 1,102.00 | 1,082.65 | -1.08% | 102,584 |
| Jul 23, 2025 | 1,123.00 | 1,125.00 | 1,078.00 | 1,114.00 | 1,094.44 | 1.83% | 195,885 |
| Jul 22, 2025 | 1,068.00 | 1,094.00 | 1,061.41 | 1,094.00 | 1,074.79 | 2.24% | 144,653 |
| Jul 21, 2025 | 1,084.00 | 1,087.00 | 1,059.00 | 1,070.00 | 1,051.21 | -1.20% | 110,742 |
| Jul 18, 2025 | 1,063.00 | 1,106.00 | 1,063.00 | 1,083.00 | 1,063.98 | 0.09% | 119,044 |
| Jul 17, 2025 | 1,137.00 | 1,137.00 | 1,073.00 | 1,082.00 | 1,063.00 | -0.73% | 128,735 |
| Jul 16, 2025 | 1,073.00 | 1,101.05 | 1,073.00 | 1,090.00 | 1,070.86 | -1.09% | 125,612 |
| Jul 15, 2025 | 1,120.00 | 1,129.00 | 1,091.00 | 1,102.00 | 1,082.65 | -0.81% | 116,828 |
| Jul 14, 2025 | 1,099.76 | 1,114.00 | 1,078.00 | 1,111.00 | 1,091.49 | 1.93% | 114,296 |
| Jul 11, 2025 | 1,056.00 | 1,090.00 | 1,056.00 | 1,090.00 | 1,070.86 | 2.06% | 99,647 |
| Jul 10, 2025 | 1,065.00 | 1,081.00 | 1,057.00 | 1,068.00 | 1,049.24 | 0.38% | 83,762 |
| Jul 9, 2025 | 1,085.00 | 1,093.00 | 1,046.00 | 1,064.00 | 1,045.31 | 0.76% | 101,603 |