Diversified Energy Company PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-02-05 | 950.00 | 965.00 | 928.00 | 933.00 | 932.43 | 96,385 |
| 2026-02-04 | 969.00 | 969.00 | 933.00 | 940.00 | 939.42 | 110,351 |
| 2026-02-03 | 951.00 | 962.00 | 934.00 | 946.00 | 945.42 | 50,252 |
| 2026-02-02 | 953.00 | 958.00 | 930.00 | 948.00 | 947.42 | 105,075 |
| 2026-01-30 | 961.00 | 964.00 | 937.00 | 954.00 | 953.41 | 107,941 |
| 2026-01-29 | 936.00 | 967.00 | 936.00 | 947.00 | 946.42 | 108,515 |
| 2026-01-28 | 940.00 | 968.00 | 940.00 | 959.00 | 958.41 | 94,658 |
| 2026-01-27 | 951.00 | 967.00 | 936.00 | 942.00 | 941.42 | 85,423 |
| 2026-01-26 | 957.00 | 980.89 | 943.00 | 945.00 | 944.42 | 83,285 |
| 2026-01-23 | 972.00 | 977.00 | 948.00 | 955.00 | 954.41 | 60,182 |
| 2026-01-22 | 990.00 | 991.00 | 962.00 | 962.00 | 961.41 | 106,081 |
| 2026-01-21 | 940.00 | 1,000.00 | 940.00 | 975.00 | 974.40 | 196,402 |
| 2026-01-20 | 930.00 | 957.00 | 930.00 | 939.00 | 938.42 | 213,844 |
| 2026-01-19 | 950.00 | 950.00 | 922.00 | 940.00 | 939.42 | 92,375 |
| 2026-01-16 | 940.00 | 944.00 | 926.00 | 937.00 | 936.42 | 139,068 |
| 2026-01-15 | 963.00 | 967.00 | 942.00 | 950.00 | 949.42 | 120,700 |
| 2026-01-14 | 955.00 | 966.00 | 934.25 | 962.00 | 961.41 | 150,798 |
| 2026-01-13 | 947.00 | 962.00 | 920.00 | 956.00 | 955.41 | 189,450 |
| 2026-01-12 | 1,006.00 | 1,006.00 | 949.00 | 959.00 | 958.41 | 249,458 |
| 2026-01-09 | 1,054.00 | 1,076.00 | 1,009.00 | 1,014.00 | 1,013.38 | 199,761 |
| 2026-01-08 | 995.00 | 1,024.00 | 983.00 | 1,024.00 | 1,023.37 | 139,936 |
| 2026-01-07 | 995.00 | 1,038.00 | 995.00 | 1,014.00 | 1,013.38 | 92,172 |
| 2026-01-06 | 1,040.00 | 1,065.00 | 1,030.00 | 1,040.00 | 1,039.36 | 81,367 |
| 2026-01-05 | 1,085.00 | 1,110.00 | 1,015.00 | 1,030.00 | 1,029.37 | 141,314 |
| 2026-01-02 | 1,110.00 | 1,110.00 | 1,065.00 | 1,070.00 | 1,069.34 | 54,584 |
| 2025-12-31 | 1,095.00 | 1,095.00 | 1,065.00 | 1,075.00 | 1,074.34 | 15,072 |
| 2025-12-30 | 1,085.00 | 1,085.00 | 1,070.00 | 1,085.00 | 1,084.33 | 40,129 |
| 2025-12-29 | 1,050.00 | 1,085.00 | 1,030.00 | 1,075.00 | 1,074.34 | 96,610 |
| 2025-12-24 | 1,050.00 | 1,085.00 | 1,050.00 | 1,080.00 | 1,079.34 | 56,144 |
| 2025-12-23 | 1,040.00 | 1,055.00 | 1,015.00 | 1,045.00 | 1,044.36 | 75,153 |
| 2025-12-22 | 1,010.00 | 1,050.00 | 1,010.00 | 1,040.00 | 1,039.36 | 75,454 |
| 2025-12-19 | 1,045.00 | 1,055.00 | 1,025.00 | 1,030.00 | 1,029.37 | 181,561 |
| 2025-12-18 | 1,040.00 | 1,060.00 | 1,035.00 | 1,045.00 | 1,044.36 | 106,316 |
| 2025-12-17 | 1,040.00 | 1,055.00 | 1,020.00 | 1,045.00 | 1,044.36 | 83,662 |
| 2025-12-16 | 1,045.00 | 1,045.00 | 1,010.00 | 1,030.00 | 1,029.37 | 84,500 |
| 2025-12-15 | 1,075.00 | 1,090.00 | 1,030.00 | 1,050.00 | 1,049.35 | 167,308 |
| 2025-12-12 | 1,110.00 | 1,115.00 | 1,075.00 | 1,085.00 | 1,084.33 | 137,288 |
| 2025-12-11 | 1,155.00 | 1,170.00 | 1,125.00 | 1,135.00 | 1,134.30 | 122,184 |
| 2025-12-10 | 1,165.00 | 1,200.00 | 1,160.00 | 1,170.00 | 1,169.28 | 110,080 |
| 2025-12-09 | 1,175.00 | 1,195.00 | 1,160.00 | 1,170.00 | 1,169.28 | 149,675 |
| 2025-12-08 | 1,185.00 | 1,215.00 | 1,175.00 | 1,190.00 | 1,189.27 | 122,082 |
| 2025-12-05 | 1,170.00 | 1,205.00 | 1,135.00 | 1,190.00 | 1,189.27 | 170,598 |
| 2025-12-04 | 1,145.00 | 1,150.00 | 1,130.00 | 1,140.00 | 1,139.30 | 76,347 |
| 2025-12-03 | 1,115.00 | 1,140.00 | 1,100.00 | 1,135.00 | 1,134.30 | 110,579 |
| 2025-12-02 | 1,130.00 | 1,150.00 | 1,110.00 | 1,115.00 | 1,114.32 | 132,166 |
| 2025-12-01 | 1,125.00 | 1,150.00 | 1,115.00 | 1,130.00 | 1,129.31 | 131,834 |
| 2025-11-28 | 1,125.20 | 1,151.60 | 1,120.80 | 1,142.40 | 1,141.48 | 85,437 |
| 2025-11-27 | 1,140.00 | 1,149.80 | 1,112.00 | 1,134.20 | 1,133.29 | 90,465 |
| 2025-11-26 | 1,140.00 | 1,179.60 | 1,112.00 | 1,126.80 | 1,125.89 | 168,110 |
| 2025-11-25 | 1,150.00 | 1,205.00 | 1,115.20 | 1,133.00 | 1,132.09 | 357,752 |
| 2025-11-24 | 1,100.60 | 1,199.00 | 1,051.80 | 1,142.00 | 1,141.08 | 357,478 |
| 2025-11-21 | 1,129.00 | 1,129.00 | 1,057.00 | 1,108.00 | 1,107.11 | 3,488,829 |
| 2025-11-20 | 1,126.00 | 1,159.00 | 1,123.00 | 1,131.00 | 1,130.09 | 471,174 |
| 2025-11-19 | 1,160.00 | 1,180.00 | 1,096.34 | 1,126.00 | 1,125.09 | 585,344 |
| 2025-11-18 | 1,166.00 | 1,184.00 | 1,139.00 | 1,159.00 | 1,158.07 | 187,915 |
| 2025-11-17 | 1,138.00 | 1,202.00 | 1,129.47 | 1,192.00 | 1,191.04 | 348,223 |
| 2025-11-14 | 1,136.00 | 1,143.00 | 1,111.00 | 1,141.00 | 1,140.08 | 234,339 |
| 2025-11-13 | 1,150.00 | 1,150.00 | 1,105.00 | 1,131.00 | 1,130.09 | 199,821 |
| 2025-11-12 | 1,107.00 | 1,144.12 | 1,105.00 | 1,111.00 | 1,110.10 | 194,373 |
| 2025-11-11 | 1,068.00 | 1,112.00 | 1,064.00 | 1,111.00 | 1,110.10 | 219,300 |
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.