Diversified Energy Company PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 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 |
← NewerPage 3 of 3 · 128 trading days
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.