Diversified Energy Company (LON:DEC)
London · Delayed Price · Currency is GBP · Price in GBX 1,050.00
+30.00 (2.94%)
Aug 10, 2026, 4:35 PM GMT
LON:DEC Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 10, 2026 | 1,048.00 | 1,062.00 | 1,006.00 | 1,050.00 | 1,050.00 | 2.94% | 117,392 |
| Aug 7, 2026 | 975.00 | 1,038.00 | 975.00 | 1,020.00 | 1,020.00 | 3.55% | 122,871 |
| Aug 6, 2026 | 1,010.00 | 1,024.00 | 952.00 | 985.00 | 985.00 | 0.41% | 98,802 |
| Aug 5, 2026 | 980.00 | 1,002.00 | 959.00 | 981.00 | 981.00 | 0.62% | 91,727 |
| Aug 4, 2026 | 1,012.00 | 1,016.00 | 964.00 | 975.00 | 975.00 | -3.47% | 72,724 |
| Aug 3, 2026 | 969.00 | 1,010.00 | 952.00 | 1,010.00 | 1,010.00 | 3.38% | 68,853 |
| Jul 31, 2026 | 970.00 | 998.00 | 955.00 | 977.00 | 977.00 | 1.45% | 49,683 |
| Jul 30, 2026 | 996.00 | 996.00 | 958.00 | 963.00 | 963.00 | -1.83% | 67,290 |
| Jul 29, 2026 | 948.00 | 981.00 | 945.00 | 981.00 | 981.00 | 3.26% | 93,193 |
| Jul 28, 2026 | 971.04 | 978.00 | 948.00 | 950.00 | 950.00 | -2.16% | 165,288 |
| Jul 27, 2026 | 1,002.00 | 1,008.00 | 965.00 | 971.00 | 971.00 | -2.41% | 112,609 |
| Jul 24, 2026 | 1,016.00 | 1,016.00 | 977.00 | 995.00 | 995.00 | -2.26% | 66,299 |
| Jul 23, 2026 | 985.00 | 1,030.00 | 1,008.00 | 1,018.00 | 1,018.00 | 1.39% | 50,416 |
| Jul 22, 2026 | 976.00 | 1,022.00 | 976.00 | 1,004.00 | 1,004.00 | 1.62% | 73,578 |
| Jul 21, 2026 | 1,030.00 | 1,030.00 | 970.00 | 988.00 | 988.00 | 0.10% | 77,622 |
| Jul 20, 2026 | 976.00 | 1,024.00 | 971.40 | 987.00 | 987.00 | -0.80% | 123,458 |
| Jul 17, 2026 | 1,006.00 | 1,028.00 | 977.00 | 995.00 | 995.00 | 0.10% | 33,999 |
| Jul 16, 2026 | 995.00 | 1,004.00 | 964.00 | 994.00 | 994.00 | 1.74% | 34,736 |
| Jul 15, 2026 | 995.00 | 1,006.00 | 976.00 | 977.00 | 977.00 | -2.01% | 60,752 |
| Jul 14, 2026 | 1,040.00 | 1,068.00 | 995.00 | 997.00 | 997.00 | -2.25% | 48,231 |
| Jul 13, 2026 | 1,000.00 | 1,030.00 | 994.00 | 1,020.00 | 1,020.00 | 3.24% | 83,139 |
| Jul 10, 2026 | 1,032.00 | 1,046.00 | 988.00 | 988.00 | 988.00 | -1.98% | 54,710 |
| Jul 9, 2026 | 1,070.00 | 1,100.00 | 1,008.00 | 1,008.00 | 1,008.00 | -4.18% | 32,508 |
| Jul 8, 2026 | 1,072.00 | 1,072.00 | 1,034.00 | 1,052.00 | 1,052.00 | 2.94% | 88,922 |
| Jul 7, 2026 | 1,000.00 | 1,032.00 | 990.00 | 1,022.00 | 1,022.00 | -0.78% | 126,128 |
| Jul 6, 2026 | 1,042.00 | 1,064.00 | 1,022.00 | 1,030.00 | 1,030.00 | - | 57,723 |
| Jul 3, 2026 | 1,056.00 | 1,076.00 | 1,022.00 | 1,030.00 | 1,030.00 | -1.53% | 87,414 |
| Jul 2, 2026 | 1,002.00 | 1,066.00 | 997.00 | 1,046.00 | 1,046.00 | 1.55% | 114,821 |
| Jul 1, 2026 | 1,036.00 | 1,046.00 | 1,002.00 | 1,030.00 | 1,030.00 | -0.39% | 114,883 |
| Jun 30, 2026 | 1,016.00 | 1,052.00 | 1,004.00 | 1,034.00 | 1,034.00 | 3.50% | 121,060 |
| Jun 29, 2026 | 987.00 | 1,012.00 | 965.00 | 999.00 | 999.00 | 0.91% | 67,615 |
| Jun 26, 2026 | 948.00 | 994.30 | 930.00 | 990.00 | 990.00 | 3.34% | 91,270 |
| Jun 25, 2026 | 958.00 | 991.00 | 952.00 | 958.00 | 958.00 | -0.73% | 64,617 |
| Jun 24, 2026 | 966.00 | 991.00 | 961.00 | 965.00 | 965.00 | -3.21% | 86,250 |
| Jun 23, 2026 | 982.00 | 1,002.00 | 965.80 | 997.00 | 997.00 | 3.00% | 54,257 |
| Jun 22, 2026 | 988.00 | 1,012.00 | 960.00 | 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% | 69,906 |
| 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 | 1,032.00 | 1,048.00 | 1,048.00 | 0.19% | 28,178 |
| 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 |