Diversified Energy Company PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-21 | 1,073.98 | 1,114.00 | 1,046.00 | 1,060.00 | 1,060.00 | 27,888 |
| 2026-10-20 | 1,108.00 | 1,112.00 | 1,058.00 | 1,058.00 | 1,058.00 | 47,235 |
| 2026-10-19 | 1,068.00 | 1,124.00 | 1,068.00 | 1,102.00 | 1,102.00 | 51,675 |
| 2026-10-16 | 1,074.00 | 1,110.00 | 1,074.00 | 1,104.00 | 1,104.00 | 36,534 |
| 2026-10-15 | 1,098.00 | 1,122.00 | 1,084.00 | 1,096.00 | 1,096.00 | 66,939 |
| 2026-10-14 | 1,098.00 | 1,130.00 | 1,098.00 | 1,098.00 | 1,098.00 | 43,363 |
| 2026-10-13 | 1,064.00 | 1,116.00 | 1,042.00 | 1,116.00 | 1,116.00 | 60,783 |
| 2026-10-12 | 1,060.00 | 1,068.00 | 1,032.00 | 1,062.00 | 1,062.00 | 97,472 |
| 2026-10-09 | 1,052.00 | 1,086.00 | 1,046.00 | 1,060.00 | 1,060.00 | 30,022 |
| 2026-10-08 | 1,070.00 | 1,098.00 | 1,058.00 | 1,064.00 | 1,064.00 | 87,473 |
| 2026-10-07 | 1,050.00 | 1,090.00 | 1,042.00 | 1,064.00 | 1,064.00 | 54,074 |
| 2026-10-06 | 995.00 | 1,050.00 | 995.00 | 1,044.00 | 1,044.00 | 43,302 |
| 2026-10-05 | 1,050.00 | 1,050.00 | 991.00 | 1,030.00 | 1,030.00 | 41,954 |
| 2026-10-02 | 1,028.00 | 1,040.00 | 991.00 | 1,012.00 | 1,012.00 | 54,912 |
| 2026-10-01 | 1,000.00 | 1,026.00 | 990.00 | 1,008.00 | 1,008.00 | 69,588 |
| 2026-09-30 | 1,014.00 | 1,028.00 | 1,004.00 | 1,018.00 | 1,018.00 | 64,883 |
| 2026-09-29 | 1,020.00 | 1,030.00 | 1,002.00 | 1,014.00 | 1,014.00 | 38,852 |
| 2026-09-28 | 1,046.00 | 1,062.00 | 1,020.00 | 1,022.00 | 1,022.00 | 87,172 |
| 2026-09-25 | 1,076.00 | 1,076.00 | 1,026.00 | 1,046.00 | 1,046.00 | 46,370 |
| 2026-09-24 | 1,076.00 | 1,076.00 | 1,030.00 | 1,048.00 | 1,048.00 | 29,095 |
| 2026-09-23 | 1,076.00 | 1,076.00 | 1,016.00 | 1,056.00 | 1,056.00 | 41,438 |
| 2026-09-22 | 1,006.00 | 1,052.00 | 1,006.00 | 1,042.00 | 1,042.00 | 23,494 |
| 2026-09-21 | 1,020.00 | 1,052.00 | 1,006.00 | 1,018.00 | 1,018.00 | 95,769 |
| 2026-09-18 | 1,046.00 | 1,060.00 | 1,016.00 | 1,042.00 | 1,042.00 | 104,657 |
| 2026-09-17 | 1,096.00 | 1,096.00 | 1,044.00 | 1,050.00 | 1,050.00 | 68,616 |
| 2026-09-16 | 1,116.00 | 1,118.00 | 1,062.00 | 1,062.00 | 1,062.00 | 47,249 |
| 2026-09-15 | 1,100.00 | 1,122.00 | 1,082.00 | 1,116.00 | 1,116.00 | 39,667 |
| 2026-09-14 | 1,108.00 | 1,138.00 | 1,086.00 | 1,102.00 | 1,102.00 | 40,175 |
| 2026-09-11 | 1,142.00 | 1,142.00 | 1,082.00 | 1,082.00 | 1,082.00 | 41,011 |
| 2026-09-10 | 1,140.00 | 1,148.00 | 1,096.00 | 1,102.00 | 1,102.00 | 32,033 |
| 2026-09-09 | 1,136.00 | 1,162.00 | 1,100.00 | 1,114.00 | 1,114.00 | 63,960 |
| 2026-09-08 | 1,102.00 | 1,166.00 | 1,102.00 | 1,146.00 | 1,146.00 | 89,217 |
| 2026-09-07 | 1,170.00 | 1,170.00 | 1,102.00 | 1,110.00 | 1,110.00 | 26,659 |
| 2026-09-04 | 1,172.00 | 1,172.00 | 1,128.00 | 1,128.00 | 1,128.00 | 78,052 |
| 2026-09-03 | 1,148.00 | 1,154.00 | 1,106.00 | 1,134.00 | 1,134.00 | 109,658 |
| 2026-09-02 | 1,128.00 | 1,144.00 | 1,118.00 | 1,132.00 | 1,132.00 | 95,130 |
| 2026-09-01 | 1,070.00 | 1,124.00 | 1,070.00 | 1,112.00 | 1,112.00 | 92,369 |
| 2026-08-28 | 1,076.00 | 1,104.00 | 1,068.00 | 1,082.00 | 1,082.00 | 86,282 |
| 2026-08-27 | 1,094.00 | 1,098.00 | 1,064.01 | 1,086.00 | 1,086.00 | 60,571 |
| 2026-08-26 | 1,060.00 | 1,094.00 | 1,048.00 | 1,072.00 | 1,071.79 | 56,464 |
| 2026-08-25 | 1,078.00 | 1,094.00 | 1,062.00 | 1,074.00 | 1,073.79 | 69,550 |
| 2026-08-24 | 1,098.00 | 1,098.00 | 1,060.00 | 1,074.00 | 1,073.79 | 65,965 |
| 2026-08-21 | 1,062.00 | 1,090.00 | 1,062.00 | 1,072.00 | 1,071.79 | 48,485 |
| 2026-08-20 | 1,060.00 | 1,102.00 | 1,048.00 | 1,082.00 | 1,081.79 | 110,991 |
| 2026-08-19 | 1,086.00 | 1,086.00 | 1,046.00 | 1,062.00 | 1,061.79 | 46,625 |
| 2026-08-18 | 1,086.00 | 1,086.00 | 1,048.00 | 1,054.00 | 1,053.79 | 27,225 |
| 2026-08-17 | 1,076.00 | 1,076.00 | 1,044.00 | 1,044.00 | 1,043.79 | 28,015 |
| 2026-08-14 | 1,048.00 | 1,080.00 | 1,042.00 | 1,054.00 | 1,053.79 | 89,634 |
| 2026-08-13 | 1,062.00 | 1,088.00 | 1,053.80 | 1,062.00 | 1,061.79 | 36,276 |
| 2026-08-12 | 1,086.00 | 1,090.00 | 1,062.00 | 1,066.00 | 1,065.79 | 48,765 |
| 2026-08-11 | 1,030.00 | 1,086.00 | 1,030.00 | 1,074.00 | 1,073.79 | 88,902 |
| 2026-08-10 | 1,026.00 | 1,062.00 | 1,006.00 | 1,050.00 | 1,049.79 | 117,403 |
| 2026-08-07 | 975.00 | 1,038.00 | 975.00 | 1,020.00 | 1,019.80 | 122,871 |
| 2026-08-06 | 1,010.00 | 1,024.00 | 952.00 | 985.00 | 984.81 | 98,802 |
| 2026-08-05 | 980.00 | 1,002.00 | 959.00 | 981.00 | 980.81 | 91,727 |
| 2026-08-04 | 1,012.00 | 1,016.00 | 964.00 | 975.00 | 974.81 | 72,724 |
| 2026-08-03 | 969.00 | 1,010.00 | 952.00 | 1,010.00 | 1,009.80 | 68,853 |
| 2026-07-31 | 970.00 | 998.00 | 955.00 | 977.00 | 976.81 | 49,683 |
| 2026-07-30 | 996.00 | 996.00 | 952.00 | 963.00 | 962.81 | 67,298 |
| 2026-07-29 | 948.00 | 981.00 | 945.00 | 981.00 | 980.81 | 93,200 |
Page 1 of 2 · 65 trading daysOlder →
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-08-28 | 0.2136 USD |
| 2026-05-29 | 0.2151 USD |
| 2026-02-27 | 0.2157 USD |
| 2025-12-01 | 0.2188 USD |
| 2025-08-28 | 0.2146 USD |
| 2025-05-29 | 0.2151 USD |
| 2025-02-27 | 0.2297 USD |
| 2024-11-28 | 0.2287 USD |
| 2024-08-29 | 0.2204 USD |
| 2024-05-23 | 0.2281 USD |
| 2024-02-29 | 0.8750 USD |
| 2023-11-30 | 0.0346 USD |
| 2023-08-31 | 0.0345 USD |
| 2023-05-25 | 0.0355 USD |
| 2023-03-03 | 0.0425 USD |
| 2023-03-02 | 0.0366 USD |
| 2022-11-24 | 0.0350 USD |
| 2022-09-01 | 0.0369 USD |
| 2022-05-26 | 0.0338 USD |
| 2022-03-03 | 0.0319 USD |
| 2021-11-25 | 0.0300 USD |
| 2021-09-02 | 0.0289 USD |
| 2021-05-27 | 0.0282 USD |
| 2021-03-04 | 0.0286 USD |
| 2020-11-26 | 0.0281 USD |
| 2020-09-03 | 0.0264 USD |
| 2020-06-04 | 0.0350 USD |
| 2020-05-28 | 0.0284 USD |
| 2020-03-05 | 0.0271 USD |
| 2019-11-28 | 0.0271 USD |
| 2019-09-05 | 0.0278 USD |
| 2019-05-30 | 0.0340 USD |
| 2019-04-11 | 0.0260 USD |
| 2019-04-10 | 0.0340 USD |
| 2019-03-07 | 0.0252 USD |
Open, high, low and close are as traded (GBX). Adjusted close accounts for splits and dividends. Educational only, not financial advice.