Diversified Energy Company (LON:DEC)
London · Delayed Price · Currency is GBP · Price in GBX 1,166.00
+14.00 (1.22%)
May 12, 2026, 4:35 PM GMT
LON:DEC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 11, 2026 | 1,150.00 | 1,194.00 | 1,146.00 | 1,152.00 | 1,152.00 | - | 89,199 |
| May 8, 2026 | 1,132.00 | 1,170.00 | 1,126.00 | 1,152.00 | 1,152.00 | 1.59% | 60,349 |
| May 7, 2026 | 1,140.00 | 1,146.00 | 1,106.00 | 1,134.00 | 1,134.00 | -0.18% | 147,302 |
| May 6, 2026 | 1,170.00 | 1,200.00 | 1,120.00 | 1,136.00 | 1,136.00 | -5.02% | 111,498 |
| May 5, 2026 | 1,230.00 | 1,234.00 | 1,190.00 | 1,196.00 | 1,196.00 | 0.67% | 174,069 |
| May 1, 2026 | 1,210.00 | 1,218.00 | 1,172.00 | 1,188.00 | 1,188.00 | -1.33% | 75,843 |
| Apr 30, 2026 | 1,202.00 | 1,220.00 | 1,170.00 | 1,204.00 | 1,204.00 | 1.52% | 132,653 |
| Apr 29, 2026 | 1,194.00 | 1,210.00 | 1,168.00 | 1,186.00 | 1,186.00 | -0.17% | 53,349 |
| Apr 28, 2026 | 1,176.00 | 1,188.00 | 1,168.00 | 1,188.00 | 1,188.00 | 2.06% | 57,470 |
| Apr 27, 2026 | 1,110.00 | 1,178.00 | 1,110.00 | 1,164.00 | 1,164.00 | 2.46% | 56,391 |
| Apr 24, 2026 | 1,178.00 | 1,198.00 | 1,130.00 | 1,136.00 | 1,136.00 | -1.05% | 69,239 |
| Apr 23, 2026 | 1,154.00 | 1,178.00 | 1,118.00 | 1,148.00 | 1,148.00 | 1.23% | 61,373 |
| Apr 22, 2026 | 1,132.00 | 1,144.00 | 1,120.00 | 1,134.00 | 1,134.00 | 1.07% | 47,883 |
| Apr 21, 2026 | 1,154.00 | 1,154.00 | 1,114.00 | 1,122.00 | 1,122.00 | -1.06% | 44,999 |
| Apr 20, 2026 | 1,150.00 | 1,150.00 | 1,114.00 | 1,134.00 | 1,134.00 | 3.09% | 72,058 |
| Apr 17, 2026 | 1,214.00 | 1,214.00 | 1,072.00 | 1,100.00 | 1,100.00 | -6.14% | 165,674 |
| Apr 16, 2026 | 1,126.00 | 1,184.00 | 1,126.00 | 1,172.00 | 1,172.00 | 1.38% | 67,096 |
| Apr 15, 2026 | 1,174.00 | 1,176.00 | 1,150.00 | 1,156.00 | 1,156.00 | -1.37% | 78,347 |
| Apr 14, 2026 | 1,214.00 | 1,214.00 | 1,156.00 | 1,172.00 | 1,172.00 | -4.25% | 115,661 |
| Apr 13, 2026 | 1,240.00 | 1,258.03 | 1,222.00 | 1,224.00 | 1,224.00 | -0.97% | 86,066 |
| Apr 10, 2026 | 1,224.00 | 1,248.00 | 1,208.00 | 1,236.00 | 1,236.00 | 0.49% | 72,703 |
| Apr 9, 2026 | 1,220.00 | 1,256.00 | 1,216.84 | 1,230.00 | 1,230.00 | 2.67% | 116,788 |
| Apr 8, 2026 | 1,226.00 | 1,254.00 | 1,166.00 | 1,198.00 | 1,198.00 | -7.42% | 230,415 |
| Apr 7, 2026 | 1,350.00 | 1,350.00 | 1,254.00 | 1,294.00 | 1,294.00 | 0.15% | 128,573 |
| Apr 2, 2026 | 1,280.00 | 1,318.00 | 1,266.00 | 1,292.00 | 1,292.00 | 3.19% | 164,013 |
| Apr 1, 2026 | 1,402.00 | 1,402.00 | 1,235.62 | 1,252.00 | 1,252.00 | -11.21% | 338,516 |
| Mar 31, 2026 | 1,396.00 | 1,430.00 | 1,367.60 | 1,410.00 | 1,410.00 | 0.71% | 236,516 |
| Mar 30, 2026 | 1,370.00 | 1,406.00 | 1,370.00 | 1,400.00 | 1,400.00 | 2.94% | 206,896 |
| Mar 27, 2026 | 1,322.00 | 1,371.00 | 1,316.00 | 1,360.00 | 1,360.00 | 2.87% | 236,231 |
| Mar 26, 2026 | 1,284.00 | 1,336.00 | 1,284.00 | 1,322.00 | 1,322.00 | 5.25% | 302,012 |
| Mar 25, 2026 | 1,262.00 | 1,280.00 | 1,218.00 | 1,256.00 | 1,256.00 | -1.10% | 253,060 |
| Mar 24, 2026 | 1,208.00 | 1,284.00 | 1,190.00 | 1,270.00 | 1,270.00 | 8.73% | 348,601 |
| Mar 23, 2026 | 1,216.00 | 1,232.00 | 1,138.00 | 1,168.00 | 1,168.00 | -4.42% | 328,365 |
| Mar 20, 2026 | 1,194.00 | 1,246.00 | 1,168.00 | 1,222.00 | 1,222.00 | 2.17% | 2,331,251 |
| Mar 19, 2026 | 1,108.00 | 1,204.00 | 1,098.00 | 1,196.00 | 1,196.00 | 8.53% | 335,609 |
| Mar 18, 2026 | 1,090.00 | 1,114.00 | 1,076.00 | 1,102.00 | 1,102.00 | 0.73% | 178,592 |
| Mar 17, 2026 | 1,080.00 | 1,110.00 | 1,070.84 | 1,094.00 | 1,094.00 | 0.74% | 125,058 |
| Mar 16, 2026 | 1,082.00 | 1,112.00 | 1,082.00 | 1,086.00 | 1,086.00 | -0.18% | 114,670 |
| Mar 13, 2026 | 1,052.00 | 1,108.00 | 1,052.00 | 1,088.00 | 1,088.00 | -1.27% | 100,223 |
| Mar 12, 2026 | 1,050.00 | 1,108.00 | 1,050.00 | 1,102.00 | 1,102.00 | 2.42% | 89,166 |
| Mar 11, 2026 | 1,034.00 | 1,082.00 | 1,034.00 | 1,076.00 | 1,076.00 | 0.56% | 83,412 |
| Mar 10, 2026 | 1,056.00 | 1,099.22 | 1,038.00 | 1,070.00 | 1,070.00 | -3.60% | 154,630 |
| Mar 9, 2026 | 1,096.00 | 1,126.00 | 1,080.00 | 1,110.00 | 1,110.00 | 2.97% | 115,774 |
| Mar 6, 2026 | 1,084.00 | 1,110.00 | 1,074.00 | 1,078.00 | 1,078.00 | -0.74% | 76,413 |
| Mar 5, 2026 | 1,110.00 | 1,116.00 | 1,076.00 | 1,086.00 | 1,086.00 | -0.37% | 181,400 |
| Mar 4, 2026 | 1,100.00 | 1,116.00 | 1,082.00 | 1,090.00 | 1,090.00 | -1.09% | 374,343 |
| Mar 3, 2026 | 1,020.00 | 1,106.00 | 1,020.00 | 1,102.00 | 1,102.00 | 5.15% | 399,653 |
| Mar 2, 2026 | 1,076.00 | 1,114.04 | 1,022.00 | 1,048.00 | 1,048.00 | 1.35% | 319,631 |
| Feb 27, 2026 | 992.00 | 1,070.00 | 958.00 | 1,034.00 | 1,034.00 | 6.16% | 2,595,809 |
| Feb 26, 2026 | 995.00 | 995.00 | 946.82 | 974.00 | 952.54 | 1.56% | 120,834 |