Diversified Energy Company PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-28 | 969.00 | 979.62 | 948.00 | 950.00 | 949.81 | 165,292 |
| 2026-07-27 | 1,002.00 | 1,008.00 | 965.00 | 971.00 | 970.81 | 112,609 |
| 2026-07-24 | 1,016.00 | 1,016.00 | 977.00 | 995.00 | 994.80 | 66,299 |
| 2026-07-23 | 1,010.00 | 1,030.00 | 985.00 | 1,018.00 | 1,017.80 | 50,423 |
| 2026-07-22 | 976.00 | 1,022.00 | 976.00 | 1,004.00 | 1,003.80 | 73,578 |
| 2026-07-21 | 1,030.00 | 1,030.00 | 970.00 | 988.00 | 987.81 | 77,622 |
| 2026-07-20 | 976.00 | 1,024.00 | 971.41 | 987.00 | 986.81 | 123,458 |
| 2026-07-17 | 1,006.00 | 1,028.00 | 977.00 | 995.00 | 994.80 | 33,999 |
| 2026-07-16 | 995.00 | 1,004.00 | 964.00 | 994.00 | 993.80 | 34,736 |
| 2026-07-15 | 995.00 | 1,006.00 | 976.00 | 977.00 | 976.81 | 60,752 |
| 2026-07-14 | 1,040.00 | 1,068.00 | 995.00 | 997.00 | 996.80 | 48,231 |
| 2026-07-13 | 1,000.00 | 1,030.00 | 994.00 | 1,020.00 | 1,019.80 | 83,139 |
| 2026-07-10 | 1,032.00 | 1,046.00 | 988.00 | 988.00 | 987.81 | 54,710 |
| 2026-07-09 | 1,070.00 | 1,100.00 | 1,008.00 | 1,008.00 | 1,007.80 | 32,508 |
| 2026-07-08 | 1,072.00 | 1,072.00 | 1,034.00 | 1,052.00 | 1,051.79 | 88,572 |
| 2026-07-07 | 1,000.00 | 1,032.00 | 990.00 | 1,022.00 | 1,021.80 | 126,128 |
| 2026-07-06 | 1,042.00 | 1,064.00 | 1,022.00 | 1,030.00 | 1,029.80 | 56,842 |
| 2026-07-03 | 1,056.00 | 1,076.00 | 1,022.00 | 1,030.00 | 1,029.80 | 87,414 |
| 2026-07-02 | 1,002.00 | 1,066.00 | 997.00 | 1,046.00 | 1,045.79 | 114,821 |
| 2026-07-01 | 1,036.00 | 1,046.00 | 1,002.00 | 1,030.00 | 1,029.80 | 114,883 |
| 2026-06-30 | 1,016.00 | 1,052.00 | 1,004.00 | 1,034.00 | 1,033.80 | 121,060 |
| 2026-06-29 | 987.00 | 1,012.00 | 965.00 | 999.00 | 998.80 | 67,615 |
| 2026-06-26 | 948.00 | 994.35 | 930.00 | 990.00 | 989.81 | 91,270 |
| 2026-06-25 | 958.00 | 991.00 | 952.00 | 958.00 | 957.81 | 64,617 |
| 2026-06-24 | 966.00 | 991.00 | 961.00 | 965.00 | 964.81 | 86,250 |
| 2026-06-23 | 982.00 | 1,002.00 | 965.75 | 997.00 | 996.80 | 54,257 |
| 2026-06-22 | 988.00 | 1,012.00 | 960.03 | 968.00 | 967.81 | 54,825 |
| 2026-06-19 | 984.00 | 994.00 | 969.00 | 986.00 | 985.81 | 45,771 |
| 2026-06-18 | 977.00 | 996.00 | 949.00 | 969.00 | 968.81 | 144,150 |
| 2026-06-17 | 994.00 | 1,004.00 | 972.00 | 977.00 | 976.81 | 69,906 |
| 2026-06-16 | 950.00 | 1,004.00 | 950.00 | 994.00 | 993.80 | 68,140 |
| 2026-06-15 | 1,008.00 | 1,020.00 | 962.00 | 1,006.00 | 1,005.80 | 112,497 |
| 2026-06-12 | 1,018.00 | 1,050.00 | 985.00 | 1,028.00 | 1,027.80 | 106,061 |
| 2026-06-11 | 1,058.00 | 1,089.80 | 1,054.00 | 1,066.00 | 1,065.79 | 34,008 |
| 2026-06-10 | 1,064.00 | 1,064.00 | 1,008.00 | 1,060.00 | 1,059.79 | 39,210 |
| 2026-06-09 | 1,030.00 | 1,046.00 | 1,010.00 | 1,030.00 | 1,029.80 | 59,412 |
| 2026-06-08 | 1,028.00 | 1,068.00 | 1,026.00 | 1,038.00 | 1,037.80 | 37,689 |
| 2026-06-05 | 1,058.00 | 1,058.00 | 1,032.00 | 1,048.00 | 1,047.79 | 28,178 |
| 2026-06-04 | 1,064.00 | 1,064.00 | 1,024.00 | 1,046.00 | 1,045.79 | 64,582 |
| 2026-06-03 | 1,058.00 | 1,070.00 | 1,040.00 | 1,046.00 | 1,045.79 | 126,897 |
| 2026-06-02 | 1,066.00 | 1,118.00 | 1,064.00 | 1,070.00 | 1,069.79 | 54,803 |
| 2026-06-01 | 1,076.00 | 1,128.04 | 1,075.60 | 1,122.00 | 1,121.78 | 66,838 |
| 2026-05-29 | 1,080.00 | 1,098.00 | 1,058.00 | 1,074.00 | 1,073.79 | 116,478 |
| 2026-05-28 | 1,088.00 | 1,110.00 | 1,066.00 | 1,096.00 | 1,095.57 | 85,380 |
| 2026-05-27 | 1,174.00 | 1,174.00 | 1,086.00 | 1,112.00 | 1,111.56 | 189,670 |
| 2026-05-26 | 1,120.00 | 1,164.38 | 1,114.81 | 1,150.00 | 1,149.55 | 57,993 |
| 2026-05-22 | 1,188.00 | 1,188.00 | 1,144.00 | 1,152.00 | 1,151.55 | 78,400 |
| 2026-05-21 | 1,178.00 | 1,236.00 | 1,178.00 | 1,200.00 | 1,199.53 | 80,773 |
| 2026-05-20 | 1,236.00 | 1,254.00 | 1,214.00 | 1,218.00 | 1,217.52 | 100,135 |
| 2026-05-19 | 1,220.00 | 1,236.00 | 1,192.00 | 1,222.00 | 1,221.52 | 122,928 |
| 2026-05-18 | 1,236.00 | 1,236.00 | 1,192.00 | 1,206.00 | 1,205.53 | 63,819 |
| 2026-05-15 | 1,226.00 | 1,226.00 | 1,176.00 | 1,206.00 | 1,205.53 | 127,954 |
| 2026-05-14 | 1,140.00 | 1,184.00 | 1,140.00 | 1,176.00 | 1,175.54 | 89,207 |
| 2026-05-13 | 1,140.00 | 1,182.00 | 1,140.00 | 1,156.00 | 1,155.55 | 56,757 |
| 2026-05-12 | 1,144.00 | 1,182.00 | 1,140.00 | 1,166.00 | 1,165.54 | 116,022 |
| 2026-05-11 | 1,150.00 | 1,194.00 | 1,146.00 | 1,152.00 | 1,151.55 | 89,199 |
| 2026-05-08 | 1,132.00 | 1,170.00 | 1,126.00 | 1,152.00 | 1,151.55 | 60,349 |
| 2026-05-07 | 1,140.00 | 1,146.00 | 1,106.00 | 1,134.00 | 1,133.55 | 141,739 |
| 2026-05-06 | 1,170.00 | 1,200.00 | 1,120.00 | 1,136.00 | 1,135.55 | 107,333 |
| 2026-05-05 | 1,230.00 | 1,234.00 | 1,190.00 | 1,196.00 | 1,195.53 | 170,002 |
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.