Diversified Energy Company (LON:DEC)
London · Delayed Price · Currency is GBP · Price in GBX 968.00
0.00 (0.31%)
Jun 23, 2026, 8:21 AM GMT
LON:DEC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 22, 2026 | 988.00 | 1,012.00 | 960.03 | 968.00 | 968.00 | -1.83% | 54,825 |
| Jun 19, 2026 | 984.00 | 994.00 | 969.00 | 986.00 | 986.00 | 1.75% | 45,771 |
| Jun 18, 2026 | 977.00 | 996.00 | 949.00 | 969.00 | 969.00 | -0.82% | 144,150 |
| Jun 17, 2026 | 994.00 | 1,004.00 | 972.00 | 977.00 | 977.00 | -1.71% | 69,806 |
| Jun 16, 2026 | 950.00 | 1,004.00 | 950.00 | 994.00 | 994.00 | -1.19% | 68,140 |
| Jun 15, 2026 | 1,008.00 | 1,020.00 | 962.00 | 1,006.00 | 1,006.00 | -2.14% | 112,497 |
| Jun 12, 2026 | 1,018.00 | 1,050.00 | 985.00 | 1,028.00 | 1,028.00 | -3.56% | 106,061 |
| Jun 11, 2026 | 1,058.00 | 1,089.80 | 1,054.00 | 1,066.00 | 1,066.00 | 0.57% | 34,008 |
| Jun 10, 2026 | 1,064.00 | 1,064.00 | 1,008.00 | 1,060.00 | 1,060.00 | 2.91% | 39,210 |
| Jun 9, 2026 | 1,030.00 | 1,046.00 | 1,010.00 | 1,030.00 | 1,030.00 | -0.77% | 63,626 |
| Jun 8, 2026 | 1,028.00 | 1,068.00 | 1,026.00 | 1,038.00 | 1,038.00 | -0.95% | 37,689 |
| Jun 5, 2026 | 1,058.00 | 1,058.00 | 1,036.00 | 1,048.00 | 1,048.00 | 0.19% | 28,174 |
| Jun 4, 2026 | 1,064.00 | 1,064.00 | 1,024.00 | 1,046.00 | 1,046.00 | - | 64,582 |
| Jun 3, 2026 | 1,058.00 | 1,070.00 | 1,040.00 | 1,046.00 | 1,046.00 | -2.24% | 127,357 |
| Jun 2, 2026 | 1,066.00 | 1,118.00 | 1,064.00 | 1,070.00 | 1,070.00 | -4.63% | 54,803 |
| Jun 1, 2026 | 1,076.00 | 1,128.04 | 1,075.60 | 1,122.00 | 1,122.00 | 4.47% | 66,838 |
| May 29, 2026 | 1,080.00 | 1,098.00 | 1,058.00 | 1,074.00 | 1,074.00 | -0.04% | 116,478 |
| May 28, 2026 | 1,088.00 | 1,110.00 | 1,066.00 | 1,096.00 | 1,074.42 | -1.44% | 85,380 |
| May 27, 2026 | 1,174.00 | 1,174.00 | 1,086.00 | 1,112.00 | 1,090.10 | -3.30% | 189,670 |
| May 26, 2026 | 1,120.00 | 1,164.38 | 1,114.81 | 1,150.00 | 1,127.35 | -0.17% | 57,993 |
| May 22, 2026 | 1,188.00 | 1,188.00 | 1,144.00 | 1,152.00 | 1,129.31 | -4.00% | 82,614 |
| May 21, 2026 | 1,178.00 | 1,236.00 | 1,178.00 | 1,200.00 | 1,176.37 | -1.48% | 80,773 |
| May 20, 2026 | 1,236.00 | 1,254.00 | 1,214.00 | 1,218.00 | 1,194.02 | -0.33% | 100,135 |
| May 19, 2026 | 1,220.00 | 1,236.00 | 1,192.00 | 1,222.00 | 1,197.94 | 1.33% | 122,928 |
| May 18, 2026 | 1,236.00 | 1,236.00 | 1,192.00 | 1,206.00 | 1,182.25 | - | 68,205 |
| May 15, 2026 | 1,226.00 | 1,226.00 | 1,176.00 | 1,206.00 | 1,182.25 | 2.55% | 127,954 |
| May 14, 2026 | 1,140.00 | 1,184.00 | 1,140.00 | 1,176.00 | 1,152.84 | 1.73% | 89,275 |
| May 13, 2026 | 1,140.00 | 1,182.00 | 1,140.00 | 1,156.00 | 1,133.24 | -0.86% | 56,757 |
| May 12, 2026 | 1,144.00 | 1,182.00 | 1,140.00 | 1,166.00 | 1,143.04 | 1.22% | 116,022 |
| May 11, 2026 | 1,150.00 | 1,194.00 | 1,146.00 | 1,152.00 | 1,129.31 | - | 89,199 |
| May 8, 2026 | 1,132.00 | 1,170.00 | 1,126.00 | 1,152.00 | 1,129.31 | 1.59% | 60,349 |
| May 7, 2026 | 1,140.00 | 1,146.00 | 1,106.00 | 1,134.00 | 1,111.67 | -0.18% | 147,302 |
| May 6, 2026 | 1,170.00 | 1,200.00 | 1,120.00 | 1,136.00 | 1,113.63 | -5.02% | 111,498 |
| May 5, 2026 | 1,230.00 | 1,234.00 | 1,190.00 | 1,196.00 | 1,172.45 | 0.67% | 174,069 |
| May 1, 2026 | 1,210.00 | 1,218.00 | 1,172.00 | 1,188.00 | 1,164.61 | -1.33% | 75,843 |
| Apr 30, 2026 | 1,202.00 | 1,220.00 | 1,170.00 | 1,204.00 | 1,180.29 | 1.52% | 132,653 |
| Apr 29, 2026 | 1,194.00 | 1,210.00 | 1,168.00 | 1,186.00 | 1,162.65 | -0.17% | 53,349 |
| Apr 28, 2026 | 1,176.00 | 1,188.00 | 1,164.07 | 1,188.00 | 1,164.61 | 2.06% | 57,477 |
| Apr 27, 2026 | 1,110.00 | 1,178.00 | 1,110.00 | 1,164.00 | 1,141.08 | 2.46% | 56,391 |
| Apr 24, 2026 | 1,178.00 | 1,198.00 | 1,130.00 | 1,136.00 | 1,113.63 | -1.05% | 69,239 |
| Apr 23, 2026 | 1,154.00 | 1,178.00 | 1,118.00 | 1,148.00 | 1,125.39 | 1.23% | 61,373 |
| Apr 22, 2026 | 1,132.00 | 1,144.00 | 1,120.00 | 1,134.00 | 1,111.67 | 1.07% | 47,883 |
| Apr 21, 2026 | 1,154.00 | 1,154.00 | 1,114.00 | 1,122.00 | 1,099.91 | -1.06% | 44,999 |
| Apr 20, 2026 | 1,150.00 | 1,150.00 | 1,114.00 | 1,134.00 | 1,111.67 | 3.09% | 72,058 |
| Apr 17, 2026 | 1,214.00 | 1,214.00 | 1,072.00 | 1,100.00 | 1,078.34 | -6.14% | 165,674 |
| Apr 16, 2026 | 1,126.00 | 1,184.00 | 1,126.00 | 1,172.00 | 1,148.92 | 1.38% | 67,096 |
| Apr 15, 2026 | 1,174.00 | 1,186.00 | 1,147.60 | 1,156.00 | 1,133.24 | -1.37% | 78,351 |
| Apr 14, 2026 | 1,214.00 | 1,214.00 | 1,156.00 | 1,172.00 | 1,148.92 | -4.25% | 115,661 |
| Apr 13, 2026 | 1,240.00 | 1,258.03 | 1,222.00 | 1,224.00 | 1,199.90 | -0.97% | 86,066 |
| Apr 10, 2026 | 1,224.00 | 1,248.00 | 1,208.00 | 1,236.00 | 1,211.66 | 0.49% | 72,703 |