Diversified Energy Company PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-21 | 1,073.98 | 1,114.00 | 1,046.00 | 1,060.00 | 1,060.00 | 27,888 |
| 2026-10-20 | 1,108.00 | 1,112.00 | 1,058.00 | 1,058.00 | 1,058.00 | 47,235 |
| 2026-10-19 | 1,068.00 | 1,124.00 | 1,068.00 | 1,102.00 | 1,102.00 | 51,675 |
| 2026-10-16 | 1,074.00 | 1,110.00 | 1,074.00 | 1,104.00 | 1,104.00 | 36,534 |
| 2026-10-15 | 1,098.00 | 1,122.00 | 1,084.00 | 1,096.00 | 1,096.00 | 66,939 |
| 2026-10-14 | 1,098.00 | 1,130.00 | 1,098.00 | 1,098.00 | 1,098.00 | 43,363 |
| 2026-10-13 | 1,064.00 | 1,116.00 | 1,042.00 | 1,116.00 | 1,116.00 | 60,783 |
| 2026-10-12 | 1,060.00 | 1,068.00 | 1,032.00 | 1,062.00 | 1,062.00 | 97,472 |
| 2026-10-09 | 1,052.00 | 1,086.00 | 1,046.00 | 1,060.00 | 1,060.00 | 30,022 |
| 2026-10-08 | 1,070.00 | 1,098.00 | 1,058.00 | 1,064.00 | 1,064.00 | 87,473 |
| 2026-10-07 | 1,050.00 | 1,090.00 | 1,042.00 | 1,064.00 | 1,064.00 | 54,074 |
| 2026-10-06 | 995.00 | 1,050.00 | 995.00 | 1,044.00 | 1,044.00 | 43,302 |
| 2026-10-05 | 1,050.00 | 1,050.00 | 991.00 | 1,030.00 | 1,030.00 | 41,954 |
| 2026-10-02 | 1,028.00 | 1,040.00 | 991.00 | 1,012.00 | 1,012.00 | 54,912 |
| 2026-10-01 | 1,000.00 | 1,026.00 | 990.00 | 1,008.00 | 1,008.00 | 69,588 |
| 2026-09-30 | 1,014.00 | 1,028.00 | 1,004.00 | 1,018.00 | 1,018.00 | 64,883 |
| 2026-09-29 | 1,020.00 | 1,030.00 | 1,002.00 | 1,014.00 | 1,014.00 | 38,852 |
| 2026-09-28 | 1,046.00 | 1,062.00 | 1,020.00 | 1,022.00 | 1,022.00 | 87,172 |
| 2026-09-25 | 1,076.00 | 1,076.00 | 1,026.00 | 1,046.00 | 1,046.00 | 46,370 |
| 2026-09-24 | 1,076.00 | 1,076.00 | 1,030.00 | 1,048.00 | 1,048.00 | 29,095 |
| 2026-09-23 | 1,076.00 | 1,076.00 | 1,016.00 | 1,056.00 | 1,056.00 | 41,438 |
| 2026-09-22 | 1,006.00 | 1,052.00 | 1,006.00 | 1,042.00 | 1,042.00 | 23,494 |
| 2026-09-21 | 1,020.00 | 1,052.00 | 1,006.00 | 1,018.00 | 1,018.00 | 95,769 |
Page 1 of 1 · 23 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.