Diversified Energy Company (LON:DEC)
London · Delayed Price · Currency is GBP · Price in GBX 1,096.00
-2.00 (-0.18%)
Oct 15, 2026, 4:35 PM GMT
LON:DEC Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 15, 2026 | 1,096.00 | 1,118.00 | 1,084.00 | 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 |
| Sep 1, 2026 | 1,070.00 | 1,124.00 | 1,070.00 | 1,112.00 | 1,112.00 | 2.77% | 92,370 |
| 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 |