Diversified Energy Company (LON:DEC)
London · Delayed Price · Currency is GBP · Price in GBX 1,082.00
-4.00 (-0.37%)
Aug 28, 2026, 4:53 PM GMT
LON:DEC Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 28, 2026 | 1,076.00 | 1,104.00 | 1,068.00 | 1,082.00 | 1,082.00 | 1.63% | 86,283 |
| Aug 27, 2026 | 1,064.01 | 1,098.00 | 1,076.00 | 1,086.00 | 1,064.66 | 1.31% | 60,568 |
| Aug 26, 2026 | 1,060.00 | 1,094.00 | 1,048.00 | 1,072.00 | 1,050.93 | -0.19% | 56,464 |
| Aug 25, 2026 | 1,078.00 | 1,094.00 | 1,062.00 | 1,074.00 | 1,052.90 | - | 69,550 |
| Aug 24, 2026 | 1,098.00 | 1,098.00 | 1,060.00 | 1,074.00 | 1,052.90 | 0.19% | 65,965 |
| Aug 21, 2026 | 1,062.00 | 1,090.00 | 1,062.00 | 1,072.00 | 1,050.93 | -0.92% | 48,485 |
| Aug 20, 2026 | 1,060.00 | 1,102.00 | 1,048.00 | 1,082.00 | 1,060.74 | 1.88% | 110,991 |
| Aug 19, 2026 | 1,086.00 | 1,086.00 | 1,046.00 | 1,062.00 | 1,041.13 | 0.76% | 46,625 |
| Aug 18, 2026 | 1,086.00 | 1,086.00 | 1,048.00 | 1,054.00 | 1,033.29 | 0.96% | 27,225 |
| Aug 17, 2026 | 1,076.00 | 1,076.00 | 1,044.00 | 1,044.00 | 1,023.48 | -0.95% | 28,015 |
| Aug 14, 2026 | 1,048.00 | 1,080.00 | 1,042.00 | 1,054.00 | 1,033.29 | -0.75% | 89,634 |
| Aug 13, 2026 | 1,062.00 | 1,088.00 | 1,053.80 | 1,062.00 | 1,041.13 | -0.38% | 36,319 |
| Aug 12, 2026 | 1,086.00 | 1,090.00 | 1,062.00 | 1,066.00 | 1,045.05 | -0.74% | 48,765 |
| Aug 11, 2026 | 1,030.00 | 1,086.00 | 1,030.00 | 1,074.00 | 1,052.90 | 2.29% | 88,902 |
| Aug 10, 2026 | 1,026.00 | 1,062.00 | 1,006.00 | 1,050.00 | 1,029.37 | 2.94% | 117,403 |
| Aug 7, 2026 | 975.00 | 1,038.00 | 975.00 | 1,020.00 | 999.96 | 3.55% | 122,871 |
| Aug 6, 2026 | 1,010.00 | 1,024.00 | 952.00 | 985.00 | 965.64 | 0.41% | 98,802 |
| Aug 5, 2026 | 980.00 | 1,002.00 | 959.00 | 981.00 | 961.72 | 0.62% | 91,727 |
| Aug 4, 2026 | 1,012.00 | 1,016.00 | 964.00 | 975.00 | 955.84 | -3.47% | 72,724 |
| Aug 3, 2026 | 969.00 | 1,010.00 | 952.00 | 1,010.00 | 990.15 | 3.38% | 68,853 |
| Jul 31, 2026 | 970.00 | 998.00 | 955.00 | 977.00 | 957.80 | 1.45% | 49,683 |
| Jul 30, 2026 | 996.00 | 996.00 | 952.00 | 963.00 | 944.08 | -1.83% | 67,298 |
| Jul 29, 2026 | 948.00 | 981.00 | 945.00 | 981.00 | 961.72 | 3.26% | 93,200 |
| Jul 28, 2026 | 969.00 | 979.62 | 948.00 | 950.00 | 931.33 | -2.16% | 165,292 |
| Jul 27, 2026 | 1,002.00 | 1,008.00 | 965.00 | 971.00 | 951.92 | -2.41% | 112,609 |
| Jul 24, 2026 | 1,016.00 | 1,016.00 | 977.00 | 995.00 | 975.45 | -2.26% | 66,299 |
| Jul 23, 2026 | 1,010.00 | 1,030.00 | 985.00 | 1,018.00 | 998.00 | 1.39% | 50,423 |
| Jul 22, 2026 | 976.00 | 1,022.00 | 976.00 | 1,004.00 | 984.27 | 1.62% | 73,578 |
| Jul 21, 2026 | 1,030.00 | 1,030.00 | 970.00 | 988.00 | 968.59 | 0.10% | 77,622 |
| Jul 20, 2026 | 976.00 | 1,024.00 | 971.41 | 987.00 | 967.60 | -0.80% | 123,458 |
| Jul 17, 2026 | 1,006.00 | 1,028.00 | 977.00 | 995.00 | 975.45 | 0.10% | 33,999 |
| Jul 16, 2026 | 995.00 | 1,004.00 | 964.00 | 994.00 | 974.47 | 1.74% | 34,736 |
| Jul 15, 2026 | 995.00 | 1,006.00 | 976.00 | 977.00 | 957.80 | -2.01% | 60,752 |
| Jul 14, 2026 | 1,040.00 | 1,068.00 | 995.00 | 997.00 | 977.41 | -2.25% | 48,231 |
| Jul 13, 2026 | 1,000.00 | 1,030.00 | 994.00 | 1,020.00 | 999.96 | 3.24% | 83,139 |
| Jul 10, 2026 | 1,032.00 | 1,046.00 | 988.00 | 988.00 | 968.59 | -1.98% | 54,710 |
| Jul 9, 2026 | 1,070.00 | 1,100.00 | 1,008.00 | 1,008.00 | 988.19 | -4.18% | 32,508 |
| Jul 8, 2026 | 1,072.00 | 1,072.00 | 1,034.00 | 1,052.00 | 1,031.33 | 2.94% | 88,922 |
| Jul 7, 2026 | 1,000.00 | 1,032.00 | 990.00 | 1,022.00 | 1,001.92 | -0.78% | 126,128 |
| Jul 6, 2026 | 1,042.00 | 1,064.00 | 1,022.00 | 1,030.00 | 1,009.76 | - | 57,723 |
| Jul 3, 2026 | 1,056.00 | 1,076.00 | 1,022.00 | 1,030.00 | 1,009.76 | -1.53% | 87,414 |
| Jul 2, 2026 | 1,002.00 | 1,066.00 | 997.00 | 1,046.00 | 1,025.45 | 1.55% | 114,821 |
| Jul 1, 2026 | 1,036.00 | 1,046.00 | 1,002.00 | 1,030.00 | 1,009.76 | -0.39% | 114,883 |
| Jun 30, 2026 | 1,016.00 | 1,052.00 | 1,004.00 | 1,034.00 | 1,013.68 | 3.50% | 121,060 |
| Jun 29, 2026 | 987.00 | 1,012.00 | 965.00 | 999.00 | 979.37 | 0.91% | 67,615 |
| Jun 26, 2026 | 948.00 | 994.35 | 930.00 | 990.00 | 970.55 | 3.34% | 91,270 |
| Jun 25, 2026 | 958.00 | 991.00 | 952.00 | 958.00 | 939.17 | -0.73% | 64,617 |
| Jun 24, 2026 | 966.00 | 991.00 | 961.00 | 965.00 | 946.04 | -3.21% | 86,250 |
| Jun 23, 2026 | 982.00 | 1,002.00 | 965.75 | 997.00 | 977.41 | 3.00% | 54,257 |
| Jun 22, 2026 | 988.00 | 1,012.00 | 960.03 | 968.00 | 948.98 | -1.83% | 54,825 |