Diversified Energy Company PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-05-05 | 1,230.00 | 1,234.00 | 1,190.00 | 1,196.00 | 1,195.53 | 170,002 |
| 2026-05-01 | 1,210.00 | 1,218.00 | 1,172.00 | 1,188.00 | 1,187.53 | 75,843 |
| 2026-04-30 | 1,202.00 | 1,220.00 | 1,170.00 | 1,204.00 | 1,203.53 | 132,653 |
| 2026-04-29 | 1,194.00 | 1,210.00 | 1,168.00 | 1,186.00 | 1,185.53 | 53,349 |
| 2026-04-28 | 1,176.00 | 1,188.00 | 1,164.07 | 1,188.00 | 1,187.53 | 57,477 |
| 2026-04-27 | 1,110.00 | 1,178.00 | 1,110.00 | 1,164.00 | 1,163.54 | 56,391 |
| 2026-04-24 | 1,178.00 | 1,198.00 | 1,130.00 | 1,136.00 | 1,135.55 | 69,196 |
| 2026-04-23 | 1,154.00 | 1,178.00 | 1,118.00 | 1,148.00 | 1,147.55 | 61,373 |
| 2026-04-22 | 1,132.00 | 1,144.00 | 1,120.00 | 1,134.00 | 1,133.55 | 47,883 |
| 2026-04-21 | 1,154.00 | 1,154.00 | 1,114.00 | 1,122.00 | 1,121.56 | 44,999 |
| 2026-04-20 | 1,150.00 | 1,150.00 | 1,114.00 | 1,134.00 | 1,133.55 | 72,058 |
| 2026-04-17 | 1,214.00 | 1,214.00 | 1,072.00 | 1,100.00 | 1,099.57 | 165,674 |
| 2026-04-16 | 1,126.00 | 1,184.00 | 1,126.00 | 1,172.00 | 1,171.54 | 67,096 |
| 2026-04-15 | 1,174.00 | 1,186.00 | 1,147.60 | 1,156.00 | 1,155.55 | 78,351 |
| 2026-04-14 | 1,214.00 | 1,214.00 | 1,156.00 | 1,172.00 | 1,171.54 | 115,661 |
| 2026-04-13 | 1,240.00 | 1,258.03 | 1,222.00 | 1,224.00 | 1,223.52 | 86,066 |
| 2026-04-10 | 1,224.00 | 1,248.00 | 1,208.00 | 1,236.00 | 1,235.51 | 72,703 |
| 2026-04-09 | 1,220.00 | 1,256.00 | 1,216.84 | 1,230.00 | 1,229.52 | 116,788 |
| 2026-04-08 | 1,226.00 | 1,254.00 | 1,166.00 | 1,198.00 | 1,197.53 | 230,415 |
| 2026-04-07 | 1,350.00 | 1,350.00 | 1,254.00 | 1,294.00 | 1,293.49 | 128,587 |
| 2026-04-02 | 1,280.00 | 1,318.00 | 1,266.00 | 1,292.00 | 1,291.49 | 164,013 |
| 2026-04-01 | 1,402.00 | 1,402.00 | 1,235.62 | 1,252.00 | 1,251.51 | 338,516 |
| 2026-03-31 | 1,396.00 | 1,430.00 | 1,367.60 | 1,410.00 | 1,409.45 | 235,795 |
| 2026-03-30 | 1,370.00 | 1,406.00 | 1,370.00 | 1,400.00 | 1,399.45 | 206,909 |
| 2026-03-27 | 1,322.00 | 1,371.00 | 1,316.00 | 1,360.00 | 1,359.47 | 236,231 |
| 2026-03-26 | 1,284.00 | 1,336.00 | 1,284.00 | 1,322.00 | 1,321.48 | 302,012 |
| 2026-03-25 | 1,262.00 | 1,280.00 | 1,218.00 | 1,256.00 | 1,255.51 | 253,064 |
| 2026-03-24 | 1,208.00 | 1,284.00 | 1,190.00 | 1,270.00 | 1,269.50 | 348,612 |
| 2026-03-23 | 1,216.00 | 1,232.00 | 1,138.00 | 1,168.00 | 1,167.54 | 328,365 |
| 2026-03-20 | 1,194.00 | 1,246.00 | 1,168.00 | 1,222.00 | 1,221.52 | 2,331,251 |
| 2026-03-19 | 1,108.00 | 1,204.00 | 1,098.00 | 1,196.00 | 1,195.53 | 335,609 |
| 2026-03-18 | 1,090.00 | 1,114.00 | 1,076.00 | 1,102.00 | 1,101.57 | 178,592 |
| 2026-03-17 | 1,080.00 | 1,110.00 | 1,070.84 | 1,094.00 | 1,093.57 | 123,748 |
| 2026-03-16 | 1,082.00 | 1,112.00 | 1,082.00 | 1,086.00 | 1,085.57 | 114,670 |
| 2026-03-13 | 1,052.00 | 1,108.00 | 1,052.00 | 1,088.00 | 1,087.57 | 100,223 |
| 2026-03-12 | 1,050.00 | 1,108.00 | 1,050.00 | 1,102.00 | 1,101.57 | 89,166 |
| 2026-03-11 | 1,034.00 | 1,082.00 | 1,034.00 | 1,076.00 | 1,075.58 | 78,412 |
| 2026-03-10 | 1,056.00 | 1,099.22 | 1,038.00 | 1,070.00 | 1,069.58 | 137,741 |
| 2026-03-09 | 1,096.00 | 1,126.00 | 1,080.00 | 1,110.00 | 1,109.56 | 113,759 |
| 2026-03-06 | 1,084.00 | 1,110.00 | 1,074.00 | 1,078.00 | 1,077.58 | 76,413 |
| 2026-03-05 | 1,110.00 | 1,116.00 | 1,076.00 | 1,086.00 | 1,085.57 | 181,400 |
| 2026-03-04 | 1,100.00 | 1,116.00 | 1,082.00 | 1,090.00 | 1,089.57 | 374,143 |
| 2026-03-03 | 1,020.00 | 1,106.00 | 1,020.00 | 1,102.00 | 1,101.57 | 399,653 |
| 2026-03-02 | 1,076.00 | 1,114.04 | 1,022.00 | 1,048.00 | 1,047.59 | 319,165 |
| 2026-02-27 | 992.00 | 1,070.00 | 958.00 | 1,034.00 | 1,033.59 | 2,595,809 |
| 2026-02-26 | 995.00 | 995.00 | 946.82 | 974.00 | 973.40 | 120,827 |
| 2026-02-25 | 982.00 | 984.00 | 953.00 | 959.00 | 958.41 | 128,531 |
| 2026-02-24 | 1,010.00 | 1,026.00 | 971.00 | 973.00 | 972.40 | 107,274 |
| 2026-02-23 | 1,030.00 | 1,030.00 | 999.00 | 1,008.00 | 1,007.38 | 49,120 |
| 2026-02-20 | 1,054.00 | 1,054.00 | 1,014.77 | 1,024.00 | 1,023.37 | 47,573 |
| 2026-02-19 | 1,008.00 | 1,044.00 | 982.00 | 1,040.00 | 1,039.36 | 91,325 |
| 2026-02-18 | 956.00 | 995.00 | 952.00 | 984.00 | 983.40 | 61,060 |
| 2026-02-17 | 964.00 | 979.00 | 936.00 | 956.00 | 955.41 | 124,395 |
| 2026-02-16 | 929.00 | 980.00 | 929.00 | 960.00 | 959.41 | 53,287 |
| 2026-02-13 | 955.00 | 985.00 | 955.00 | 977.00 | 976.40 | 111,547 |
| 2026-02-12 | 1,000.00 | 1,000.00 | 970.00 | 972.00 | 971.40 | 154,474 |
| 2026-02-11 | 966.00 | 975.00 | 920.00 | 974.00 | 973.40 | 425,504 |
| 2026-02-10 | 980.00 | 989.00 | 962.00 | 977.00 | 976.40 | 48,162 |
| 2026-02-09 | 990.00 | 994.00 | 967.00 | 979.00 | 978.40 | 53,053 |
| 2026-02-06 | 928.00 | 976.00 | 927.00 | 975.00 | 974.40 | 65,637 |
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.