Diversified Energy Company PLC (LON:DEC)
London · Delayed Price · Currency is GBP · Price in GBX 1,196.00
-26.00 (-2.13%)
Aug 28, 2025, 4:35 PM BST
LON:DEC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 28, 2025 | 1,210.00 | 1,213.00 | 1,192.00 | 1,201.77 | 1,201.77 | -1.66% | 31,970 |
| Aug 27, 2025 | 1,215.00 | 1,231.00 | 1,200.00 | 1,222.00 | 1,200.46 | 0.66% | 98,757 |
| Aug 26, 2025 | 1,220.00 | 1,246.00 | 1,204.00 | 1,214.00 | 1,192.60 | -0.74% | 163,936 |
| Aug 22, 2025 | 1,223.00 | 1,228.00 | 1,180.00 | 1,223.00 | 1,201.44 | 3.21% | 174,664 |
| Aug 21, 2025 | 1,143.00 | 1,203.00 | 1,143.00 | 1,185.00 | 1,164.11 | 4.59% | 200,087 |
| Aug 20, 2025 | 1,129.00 | 1,139.00 | 1,106.00 | 1,133.00 | 1,113.02 | 1.43% | 161,095 |
| Aug 19, 2025 | 1,066.00 | 1,127.00 | 1,066.00 | 1,117.00 | 1,097.31 | -0.62% | 85,889 |
| Aug 18, 2025 | 1,124.00 | 1,130.00 | 1,107.00 | 1,124.00 | 1,104.18 | -0.09% | 72,532 |
| Aug 15, 2025 | 1,115.66 | 1,144.00 | 1,113.00 | 1,125.00 | 1,105.17 | 0.45% | 102,999 |
| Aug 14, 2025 | 1,108.00 | 1,127.00 | 1,107.00 | 1,120.00 | 1,100.25 | 0.72% | 73,858 |
| Aug 13, 2025 | 1,133.00 | 1,133.00 | 1,096.00 | 1,112.00 | 1,092.39 | -2.46% | 144,885 |
| Aug 12, 2025 | 1,177.00 | 1,177.00 | 1,135.00 | 1,140.00 | 1,119.90 | -1.55% | 156,624 |
| Aug 11, 2025 | 1,111.00 | 1,211.00 | 1,097.00 | 1,158.00 | 1,137.58 | 5.75% | 413,987 |
| Aug 8, 2025 | 1,106.00 | 1,106.00 | 1,071.00 | 1,095.00 | 1,075.69 | 0.55% | 161,149 |
| Aug 7, 2025 | 1,059.00 | 1,107.00 | 1,059.00 | 1,089.00 | 1,069.80 | -1.89% | 101,583 |
| Aug 6, 2025 | 1,051.00 | 1,112.00 | 1,050.00 | 1,110.00 | 1,090.43 | 1.74% | 81,204 |
| Aug 5, 2025 | 1,074.00 | 1,118.00 | 1,074.00 | 1,091.00 | 1,071.77 | 0.28% | 71,281 |
| Aug 4, 2025 | 1,060.00 | 1,102.34 | 1,060.00 | 1,088.00 | 1,068.82 | -0.09% | 91,633 |
| Aug 1, 2025 | 1,116.00 | 1,145.00 | 1,083.00 | 1,089.00 | 1,069.80 | -4.39% | 98,815 |
| Jul 31, 2025 | 1,108.00 | 1,158.00 | 1,108.00 | 1,139.00 | 1,118.92 | -1.04% | 202,040 |
| Jul 30, 2025 | 1,179.00 | 1,179.00 | 1,138.00 | 1,151.00 | 1,130.71 | -0.95% | 61,749 |
| Jul 29, 2025 | 1,152.00 | 1,191.00 | 1,142.01 | 1,162.00 | 1,141.51 | 2.29% | 139,423 |
| Jul 28, 2025 | 1,097.00 | 1,141.00 | 1,097.00 | 1,136.00 | 1,115.97 | 2.34% | 86,753 |
| Jul 25, 2025 | 1,123.00 | 1,123.00 | 1,072.00 | 1,110.00 | 1,090.43 | 0.73% | 78,307 |
| Jul 24, 2025 | 1,076.00 | 1,122.00 | 1,076.00 | 1,102.00 | 1,082.57 | -1.08% | 102,584 |
| Jul 23, 2025 | 1,123.00 | 1,125.00 | 1,078.00 | 1,114.00 | 1,094.36 | 1.83% | 195,885 |
| Jul 22, 2025 | 1,068.00 | 1,094.00 | 1,061.41 | 1,094.00 | 1,074.71 | 2.24% | 144,653 |
| Jul 21, 2025 | 1,084.00 | 1,087.00 | 1,059.00 | 1,070.00 | 1,051.14 | -1.20% | 110,742 |
| Jul 18, 2025 | 1,063.00 | 1,106.00 | 1,063.00 | 1,083.00 | 1,063.91 | 0.09% | 119,044 |
| Jul 17, 2025 | 1,137.00 | 1,137.00 | 1,073.00 | 1,082.00 | 1,062.92 | -0.73% | 128,735 |
| Jul 16, 2025 | 1,073.00 | 1,101.05 | 1,073.00 | 1,090.00 | 1,070.78 | -1.09% | 125,612 |
| Jul 15, 2025 | 1,120.00 | 1,129.00 | 1,091.00 | 1,102.00 | 1,082.57 | -0.81% | 116,828 |
| Jul 14, 2025 | 1,099.76 | 1,114.00 | 1,078.00 | 1,111.00 | 1,091.41 | 1.93% | 114,296 |
| Jul 11, 2025 | 1,056.00 | 1,090.00 | 1,056.00 | 1,090.00 | 1,070.78 | 2.06% | 99,647 |
| Jul 10, 2025 | 1,065.00 | 1,081.00 | 1,057.00 | 1,068.00 | 1,049.17 | 0.38% | 83,762 |
| Jul 9, 2025 | 1,085.00 | 1,093.00 | 1,046.00 | 1,064.00 | 1,045.24 | 0.76% | 101,603 |
| Jul 8, 2025 | 1,063.00 | 1,065.00 | 1,040.91 | 1,056.00 | 1,037.38 | -0.09% | 127,363 |
| Jul 7, 2025 | 1,031.00 | 1,063.00 | 1,031.00 | 1,057.00 | 1,038.36 | 0.38% | 85,784 |
| Jul 4, 2025 | 1,099.00 | 1,099.00 | 1,041.00 | 1,053.00 | 1,034.44 | -0.38% | 51,895 |
| Jul 3, 2025 | 1,103.00 | 1,103.00 | 1,054.00 | 1,057.00 | 1,038.36 | 0.28% | 91,143 |
| Jul 2, 2025 | 1,109.00 | 1,109.00 | 1,045.95 | 1,054.00 | 1,035.42 | -0.85% | 134,727 |
| Jul 1, 2025 | 1,084.00 | 1,107.00 | 1,053.00 | 1,063.00 | 1,044.26 | -1.94% | 161,095 |
| Jun 30, 2025 | 1,110.00 | 1,110.00 | 1,060.00 | 1,084.00 | 1,064.89 | -1.28% | 182,357 |
| Jun 27, 2025 | 1,092.00 | 1,117.00 | 1,075.00 | 1,098.00 | 1,078.64 | 1.76% | 239,838 |
| Jun 26, 2025 | 1,064.00 | 1,093.00 | 1,064.00 | 1,079.00 | 1,059.98 | -0.74% | 65,382 |
| Jun 25, 2025 | 1,122.00 | 1,128.00 | 1,076.00 | 1,087.00 | 1,067.84 | -2.60% | 108,463 |
| Jun 24, 2025 | 1,109.00 | 1,116.00 | 1,069.00 | 1,116.00 | 1,096.32 | 0.72% | 167,877 |
| Jun 23, 2025 | 1,113.00 | 1,137.43 | 1,094.00 | 1,108.00 | 1,088.47 | -0.45% | 126,776 |
| Jun 20, 2025 | 1,061.00 | 1,115.00 | 1,061.00 | 1,113.00 | 1,093.38 | 0.91% | 1,532,548 |
| Jun 19, 2025 | 1,061.00 | 1,123.00 | 1,061.00 | 1,103.00 | 1,083.55 | 0.09% | 151,367 |