Diversified Energy Company (LON:DEC)
United Kingdom · Delayed Price · Currency is GBP · Price in GBX 989.00
+29.00 (3.02%)
Nov 10, 2026, 4:35 PM GMT
LON:DEC Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 10, 2026 | 964.00 | 994.00 | 952.00 | 989.00 | 989.00 | 3.02% | 167,918 |
| Nov 9, 2026 | 960.00 | 964.13 | 944.00 | 960.00 | 960.00 | -0.52% | 158,272 |
| Nov 6, 2026 | 962.00 | 979.00 | 957.00 | 965.00 | 965.00 | -1.03% | 185,445 |
| Nov 5, 2026 | 997.00 | 1,010.00 | 972.89 | 975.00 | 975.00 | -2.89% | 154,231 |
| Nov 4, 2026 | 999.00 | 1,044.00 | 988.07 | 1,004.00 | 1,004.00 | -2.71% | 175,804 |
| Nov 3, 2026 | 1,010.00 | 1,044.00 | 1,008.00 | 1,032.00 | 1,032.00 | -0.77% | 55,959 |
| Nov 2, 2026 | 1,070.00 | 1,118.00 | 1,034.00 | 1,040.00 | 1,040.00 | -4.24% | 61,608 |
| Oct 30, 2026 | 1,114.00 | 1,114.00 | 1,080.00 | 1,086.00 | 1,086.00 | -0.37% | 57,374 |
| Oct 29, 2026 | 1,102.00 | 1,118.00 | 1,080.00 | 1,090.00 | 1,090.00 | -1.62% | 35,063 |
| Oct 28, 2026 | 1,086.00 | 1,116.00 | 1,086.00 | 1,108.00 | 1,108.00 | 2.40% | 31,593 |
| Oct 27, 2026 | 1,076.00 | 1,100.00 | 1,068.00 | 1,082.00 | 1,082.00 | - | 24,913 |
| Oct 26, 2026 | 1,110.00 | 1,112.00 | 1,074.00 | 1,082.00 | 1,082.00 | -1.81% | 49,340 |
| Oct 23, 2026 | 1,090.00 | 1,106.00 | 1,070.00 | 1,102.00 | 1,102.00 | 4.36% | 35,236 |
| Oct 22, 2026 | 1,050.00 | 1,080.00 | 1,050.00 | 1,056.00 | 1,056.00 | -0.38% | 39,687 |
| Oct 21, 2026 | 1,108.00 | 1,114.00 | 1,046.00 | 1,060.00 | 1,060.00 | 0.19% | 27,892 |
| Oct 20, 2026 | 1,090.00 | 1,112.00 | 1,058.00 | 1,058.00 | 1,058.00 | -3.99% | 47,237 |
| Oct 19, 2026 | 1,068.00 | 1,124.00 | 1,068.00 | 1,102.00 | 1,102.00 | -0.18% | 51,681 |
| Oct 16, 2026 | 1,074.00 | 1,110.00 | 1,074.00 | 1,104.00 | 1,104.00 | 0.73% | 36,534 |
| Oct 15, 2026 | 1,098.00 | 1,122.00 | 1,090.00 | 1,096.00 | 1,096.00 | -0.18% | 66,930 |
| Oct 14, 2026 | 1,098.00 | 1,130.00 | 1,098.00 | 1,098.00 | 1,098.00 | -1.61% | 43,363 |
| Oct 13, 2026 | 1,064.00 | 1,116.00 | 1,062.00 | 1,116.00 | 1,116.00 | 5.08% | 60,780 |
| Oct 12, 2026 | 1,060.00 | 1,068.00 | 1,032.00 | 1,062.00 | 1,062.00 | 0.19% | 97,473 |
| Oct 9, 2026 | 1,052.00 | 1,068.00 | 1,050.00 | 1,060.00 | 1,060.00 | -0.38% | 30,015 |
| Oct 8, 2026 | 1,070.00 | 1,092.00 | 1,060.00 | 1,064.00 | 1,064.00 | - | 87,466 |
| Oct 7, 2026 | 1,050.00 | 1,090.00 | 1,042.00 | 1,064.00 | 1,064.00 | 1.92% | 54,074 |
| Oct 6, 2026 | 995.00 | 1,048.00 | 995.00 | 1,044.00 | 1,044.00 | 1.36% | 43,293 |
| Oct 5, 2026 | 1,050.00 | 1,050.00 | 998.00 | 1,030.00 | 1,030.00 | 1.78% | 41,943 |
| Oct 2, 2026 | 1,018.00 | 1,032.00 | 999.00 | 1,012.00 | 1,012.00 | 0.40% | 51,770 |
| Oct 1, 2026 | 1,000.00 | 1,016.00 | 990.00 | 1,008.00 | 1,008.00 | -0.98% | 69,568 |
| Sep 30, 2026 | 1,028.00 | 1,024.00 | 1,004.00 | 1,018.00 | 1,018.00 | 0.39% | 64,868 |
| Sep 29, 2026 | 1,026.00 | 1,026.00 | 1,006.00 | 1,014.00 | 1,014.00 | -0.78% | 38,845 |
| Sep 28, 2026 | 1,046.00 | 1,054.00 | 1,020.00 | 1,022.00 | 1,022.00 | -2.29% | 87,165 |
| Sep 25, 2026 | 1,076.00 | 1,076.00 | 1,036.00 | 1,046.00 | 1,046.00 | -0.19% | 45,896 |
| Sep 24, 2026 | 1,076.00 | 1,076.00 | 1,036.00 | 1,048.00 | 1,048.00 | -0.76% | 29,084 |
| Sep 23, 2026 | 1,076.00 | 1,076.00 | 1,016.00 | 1,056.00 | 1,056.00 | 1.34% | 41,438 |
| Sep 22, 2026 | 1,006.00 | 1,042.00 | 1,006.00 | 1,042.00 | 1,042.00 | 2.36% | 23,487 |
| Sep 21, 2026 | 1,014.64 | 1,032.00 | 1,006.00 | 1,018.00 | 1,018.00 | -2.30% | 95,759 |
| Sep 18, 2026 | 1,046.00 | 1,060.00 | 1,016.00 | 1,042.00 | 1,042.00 | -0.76% | 104,647 |
| Sep 17, 2026 | 1,096.00 | 1,096.00 | 1,044.00 | 1,050.00 | 1,050.00 | -1.13% | 68,009 |
| Sep 16, 2026 | 1,116.00 | 1,118.00 | 1,062.00 | 1,062.00 | 1,062.00 | -4.84% | 47,250 |
| Sep 15, 2026 | 1,100.00 | 1,118.00 | 1,096.00 | 1,116.00 | 1,116.00 | 1.27% | 39,663 |
| Sep 14, 2026 | 1,116.95 | 1,134.00 | 1,098.00 | 1,102.00 | 1,102.00 | 1.85% | 40,166 |
| Sep 11, 2026 | 1,142.00 | 1,142.00 | 1,082.00 | 1,082.00 | 1,082.00 | -1.81% | 41,008 |
| Sep 10, 2026 | 1,140.00 | 1,140.00 | 1,100.00 | 1,102.00 | 1,102.00 | -1.08% | 32,023 |
| Sep 9, 2026 | 1,136.00 | 1,162.00 | 1,100.00 | 1,114.00 | 1,114.00 | -2.79% | 63,961 |
| Sep 8, 2026 | 1,102.00 | 1,166.00 | 1,102.00 | 1,146.00 | 1,146.00 | 3.24% | 89,218 |
| Sep 7, 2026 | 1,170.00 | 1,170.00 | 1,102.00 | 1,110.00 | 1,110.00 | -1.60% | 26,659 |
| Sep 4, 2026 | 1,172.00 | 1,172.00 | 1,128.00 | 1,128.00 | 1,128.00 | -0.53% | 78,052 |
| Sep 3, 2026 | 1,148.00 | 1,154.00 | 1,106.00 | 1,134.00 | 1,134.00 | 0.18% | 109,658 |
| Sep 2, 2026 | 1,128.00 | 1,144.00 | 1,118.00 | 1,132.00 | 1,132.00 | 1.80% | 95,129 |