Diversified Energy Company PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-11-10 | 1,059.00 | 1,084.00 | 1,045.52 | 1,064.00 | 1,063.14 | 281,344 |
| 2025-11-07 | 1,075.00 | 1,075.00 | 1,040.00 | 1,048.00 | 1,047.16 | 282,696 |
| 2025-11-06 | 1,054.00 | 1,073.00 | 1,040.00 | 1,068.00 | 1,067.14 | 275,470 |
| 2025-11-05 | 1,021.00 | 1,056.00 | 1,021.00 | 1,054.00 | 1,053.15 | 196,946 |
| 2025-11-04 | 980.00 | 1,078.58 | 974.00 | 1,041.00 | 1,040.16 | 514,532 |
| 2025-11-03 | 996.50 | 996.50 | 955.50 | 963.00 | 962.22 | 171,424 |
| 2025-10-31 | 940.50 | 972.00 | 940.50 | 960.00 | 959.23 | 187,713 |
| 2025-10-30 | 966.00 | 971.50 | 940.00 | 961.00 | 960.23 | 203,913 |
| 2025-10-29 | 962.00 | 985.00 | 956.00 | 973.50 | 972.72 | 339,843 |
| 2025-10-28 | 999.00 | 1,008.00 | 952.50 | 962.00 | 961.22 | 288,969 |
| 2025-10-27 | 978.50 | 1,021.01 | 978.50 | 1,013.00 | 1,012.18 | 722,122 |
| 2025-10-24 | 989.50 | 1,002.00 | 946.00 | 1,002.00 | 1,001.19 | 265,655 |
| 2025-10-23 | 968.50 | 990.50 | 943.50 | 984.50 | 983.71 | 170,397 |
| 2025-10-22 | 949.00 | 966.33 | 944.50 | 953.50 | 952.73 | 148,870 |
← NewerPage 5 of 5 · 254 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.