Diversified Energy Company PLC (LON:DEC)
London · Delayed Price · Currency is GBP · Price in GBX 949.00
-30.50 (-3.11%)
Oct 14, 2025, 3:42 PM BST
LON:DEC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 14, 2025 | 969.50 | 973.59 | 955.50 | 961.39 | 961.39 | -1.85% | 57,464 |
| Oct 13, 2025 | 993.00 | 1,000.59 | 973.00 | 979.50 | 979.50 | -1.26% | 237,206 |
| 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 | 1,024.00 | 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% | 119,547 |
| 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% | 163,592 |
| Oct 3, 2025 | 1,067.00 | 1,067.00 | 1,016.00 | 1,020.00 | 1,020.00 | -0.39% | 178,734 |
| Oct 2, 2025 | 1,048.00 | 1,048.00 | 1,021.00 | 1,024.00 | 1,024.00 | -1.35% | 150,746 |
| Oct 1, 2025 | 1,020.00 | 1,048.00 | 1,020.00 | 1,038.00 | 1,038.00 | -0.10% | 157,850 |
| Sep 30, 2025 | 1,049.11 | 1,057.00 | 1,030.00 | 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% | 136,418 |
| Sep 26, 2025 | 1,090.00 | 1,096.00 | 1,070.00 | 1,071.00 | 1,071.00 | -1.38% | 117,724 |
| 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 | 1,039.00 | 1,082.00 | 1,082.00 | 3.05% | 144,334 |
| 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 | 1,050.64 | 1,060.00 | 1,024.00 | 1,031.00 | 1,031.00 | -1.43% | 172,157 |
| Sep 19, 2025 | 1,040.00 | 1,065.00 | 1,039.00 | 1,046.00 | 1,046.00 | 0.29% | 360,536 |
| Sep 18, 2025 | 1,048.00 | 1,060.00 | 1,030.00 | 1,043.00 | 1,043.00 | -0.95% | 223,577 |
| Sep 17, 2025 | 1,100.00 | 1,105.17 | 1,035.00 | 1,053.00 | 1,053.00 | -6.15% | 622,731 |
| Sep 16, 2025 | 1,142.15 | 1,143.00 | 1,114.31 | 1,122.00 | 1,122.00 | -0.80% | 61,445 |
| 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 | 1,200.68 | 0.66% | 98,757 |
| Aug 26, 2025 | 1,220.00 | 1,246.00 | 1,204.00 | 1,214.00 | 1,192.82 | -0.74% | 163,936 |
| Aug 22, 2025 | 1,223.00 | 1,228.00 | 1,180.00 | 1,223.00 | 1,201.66 | 3.21% | 174,664 |
| Aug 21, 2025 | 1,143.00 | 1,203.00 | 1,143.00 | 1,185.00 | 1,164.32 | 4.59% | 200,087 |
| Aug 20, 2025 | 1,129.00 | 1,139.00 | 1,106.00 | 1,133.00 | 1,113.23 | 1.43% | 161,095 |
| Aug 19, 2025 | 1,066.00 | 1,127.00 | 1,066.00 | 1,117.00 | 1,097.51 | -0.62% | 85,889 |
| Aug 18, 2025 | 1,124.00 | 1,130.00 | 1,107.00 | 1,124.00 | 1,104.39 | -0.09% | 72,532 |
| Aug 15, 2025 | 1,115.66 | 1,144.00 | 1,113.00 | 1,125.00 | 1,105.37 | 0.45% | 102,999 |
| Aug 14, 2025 | 1,108.00 | 1,127.00 | 1,107.00 | 1,120.00 | 1,100.46 | 0.72% | 73,858 |
| Aug 13, 2025 | 1,133.00 | 1,133.00 | 1,096.00 | 1,112.00 | 1,092.60 | -2.46% | 144,885 |
| Aug 12, 2025 | 1,177.00 | 1,177.00 | 1,135.00 | 1,140.00 | 1,120.11 | -1.55% | 156,624 |
| Aug 11, 2025 | 1,111.00 | 1,211.00 | 1,097.00 | 1,158.00 | 1,137.79 | 5.75% | 413,987 |
| Aug 8, 2025 | 1,106.00 | 1,106.00 | 1,071.00 | 1,095.00 | 1,075.89 | 0.55% | 161,149 |
| Aug 7, 2025 | 1,059.00 | 1,107.00 | 1,059.00 | 1,089.00 | 1,070.00 | -1.89% | 101,583 |
| Aug 6, 2025 | 1,051.00 | 1,112.00 | 1,050.00 | 1,110.00 | 1,090.63 | 1.74% | 81,204 |
| Aug 5, 2025 | 1,074.00 | 1,118.00 | 1,074.00 | 1,091.00 | 1,071.96 | 0.28% | 71,281 |