Education
About Us
Working with TipRanks
Follow Us
Diversified Energy Company (GB:DEC)
LSE:DEC
Time Period
1Y
Events
Historical Prices
Rows:
Mar 16, 2026
1,082.00
1,112.00
1,082.00
1,086.00
1,086.00
-0.18%
114,670
0.71
Mar 13, 2026
1,052.00
1,108.00
1,052.00
1,088.00
1,088.00
-1.27%
100,223
0.63
Mar 12, 2026
1,050.00
1,108.00
1,050.00
1,102.00
1,102.00
+2.42%
89,166
0.55
Mar 11, 2026
1,034.00
1,082.00
1,034.00
1,076.00
1,076.00
+0.56%
83,412
0.51
Mar 10, 2026
1,056.00
1,099.22
1,038.00
1,070.00
1,070.00
-3.60%
154,630
0.96
Mar 09, 2026
1,096.00
1,126.00
1,080.00
1,110.00
1,110.00
+2.97%
115,774
0.72
Mar 06, 2026
1,084.00
1,110.00
1,074.00
1,078.00
1,078.00
-0.74%
76,413
0.47
Mar 05, 2026
1,110.00
1,116.00
1,076.00
1,086.00
1,086.00
-0.37%
181,400
1.12
Mar 04, 2026
1,100.00
1,116.00
1,082.00
1,090.00
1,090.00
-1.09%
374,343
2.37
Mar 03, 2026
1,020.00
1,106.00
1,020.00
1,102.00
1,102.00
+5.15%
399,653
2.61
Mar 02, 2026
1,076.00
1,114.04
1,022.00
1,048.00
1,048.00
+1.35%
319,631
2.13
Feb 27, 2026
992.00
1,070.00
958.00
1,034.00
1,034.00
+8.56%
2,595,809
23.45
Feb 26, 2026
995.00
995.00
946.82
974.00
952.43
+1.56%
120,834
1.09
Feb 25, 2026
982.00
984.00
953.00
959.00
937.76
-1.44%
129,535
1.18
Feb 24, 2026
1,010.00
1,026.00
971.00
973.00
951.45
-3.47%
107,279
0.98
Feb 23, 2026
1,030.00
1,030.00
999.00
1,008.00
985.68
-1.56%
49,128
0.44
Feb 20, 2026
1,054.00
1,054.00
1,014.77
1,024.00
1,001.32
-1.54%
47,581
0.41
Feb 19, 2026
1,008.00
1,044.00
982.00
1,040.00
1,016.97
+5.69%
91,332
0.76
Feb 18, 2026
956.00
995.00
952.00
984.00
962.21
+2.93%
61,066
0.35
Feb 17, 2026
964.00
979.00
936.00
956.00
934.83
-0.42%
124,402
0.69
Feb 16, 2026
929.00
980.00
929.00
960.00
938.74
-1.74%
53,292
0.28
Feb 13, 2026
955.00
985.00
955.00
977.00
955.36
+0.51%
114,051
0.60
Feb 12, 2026
1,000.00
1,000.00
970.00
972.00
950.47
-0.21%
154,678
0.80
Feb 11, 2026
966.00
975.00
920.00
974.00
952.43
-0.31%
425,499
2.24
Feb 10, 2026
980.00
989.00
962.00
977.00
955.36
-0.20%
48,168
0.25
Feb 09, 2026
990.00
994.00
967.00
979.00
957.32
+0.41%
53,423
0.27
Feb 06, 2026
928.00
976.00
927.00
975.00
953.41
+4.50%
65,983
0.33
Feb 05, 2026
950.00
965.00
928.00
933.00
912.34
-0.74%
96,391
0.48
Feb 04, 2026
969.00
969.00
933.00
940.00
919.18
-0.63%
110,358
0.54
Feb 03, 2026
951.00
962.00
934.00
946.00
925.05
-0.21%
56,821
0.28
Feb 02, 2026
953.00
958.00
930.00
948.00
927.01
-0.63%
115,576
0.56
Jan 30, 2026
961.00
964.00
937.00
954.00
932.87
+0.74%
118,235
0.55
Jan 29, 2026
936.00
967.00
936.00
947.00
926.03
-1.25%
121,795
0.57
Jan 28, 2026
940.00
968.00
940.00
959.00
937.76
+1.80%
103,867
0.48
Jan 27, 2026
951.00
967.00
936.00
942.00
921.14
-0.32%
92,428
0.42
Jan 26, 2026
957.00
980.89
943.00
945.00
924.07
-1.05%
86,791
0.39
Jan 23, 2026
972.00
977.00
948.00
955.00
933.85
-0.73%
65,005
0.29
Jan 22, 2026
990.00
991.00
962.00
962.00
940.70
-1.33%
115,084
0.49
Jan 21, 2026
940.00
1,000.00
940.00
975.00
953.41
+3.83%
209,409
0.89
Jan 20, 2026
930.00
957.00
930.00
939.00
918.21
-0.11%
234,673
1.00
Jan 19, 2026
950.00
950.00
922.00
940.00
919.18
+0.32%
92,375
0.39
Jan 16, 2026
940.00
944.00
926.00
937.00
916.25
-1.37%
148,952
0.63
Jan 15, 2026
963.00
967.00
942.00
950.00
928.96
-1.25%
133,293
0.57
Jan 14, 2026
955.00
966.00
934.25
962.00
940.70
+0.63%
157,626
0.67
Jan 13, 2026
947.00
962.00
920.00
956.00
934.83
-0.31%
201,316
0.86
Jan 12, 2026
1,006.00
1,006.00
949.00
959.00
937.76
-5.42%
254,837
1.09
Jan 09, 2026
1,054.00
1,076.00
1,009.00
1,014.00
991.54
-0.98%
213,078
0.91
Jan 08, 2026
995.00
1,024.00
983.00
1,024.00
1,001.32
+0.99%
139,944
0.59
Jan 07, 2026
995.00
1,038.00
995.00
1,014.00
991.54
-2.50%
92,181
0.39
Jan 06, 2026
1,040.00
1,065.00
1,030.00
1,040.00
1,016.97
+0.97%
81,375
0.34
Rows: