Diversified Energy Company (GB:DEC)
LSE:DEC
Time Period
1Y
Events
Historical Prices
Rows:
Apr 08, 2026
1,226.00
1,254.00
1,166.00
1,198.00
1,198.00
-7.42%
230,415
1.00
Apr 07, 2026
1,350.00
1,350.00
1,254.00
1,294.00
1,294.00
+0.15%
128,587
0.56
Apr 06, 2026
1,292.00
1,318.00
1,266.00
1,292.00
1,292.00
0.00%
0
0.00
Apr 03, 2026
1,292.00
1,318.00
1,266.00
1,292.00
1,292.00
0.00%
0
0.00
Apr 02, 2026
1,280.00
1,318.00
1,266.00
1,292.00
1,292.00
+3.19%
164,013
0.71
Apr 01, 2026
1,402.00
1,402.00
1,235.62
1,252.00
1,252.00
-11.21%
338,516
1.48
Mar 31, 2026
1,396.00
1,430.00
1,367.60
1,410.00
1,410.00
+0.71%
236,516
1.05
Mar 30, 2026
1,370.00
1,406.00
1,370.00
1,400.00
1,400.00
+2.94%
206,909
0.93
Mar 27, 2026
1,322.00
1,371.00
1,316.00
1,360.00
1,360.00
+2.87%
236,231
1.08
Mar 26, 2026
1,284.00
1,336.00
1,284.00
1,322.00
1,322.00
+5.25%
302,012
1.41
Mar 25, 2026
1,262.00
1,280.00
1,218.00
1,256.00
1,256.00
-1.10%
253,064
1.20
Mar 24, 2026
1,208.00
1,284.00
1,190.00
1,270.00
1,270.00
+8.73%
348,612
1.70
Mar 23, 2026
1,216.00
1,232.00
1,138.00
1,168.00
1,168.00
-4.42%
328,365
1.63
Mar 20, 2026
1,194.00
1,246.00
1,168.00
1,222.00
1,222.00
+2.17%
2,331,251
14.11
Mar 19, 2026
1,108.00
1,204.00
1,098.00
1,196.00
1,196.00
+8.53%
335,609
2.08
Mar 18, 2026
1,090.00
1,114.00
1,076.00
1,102.00
1,102.00
+0.73%
178,592
1.11
Mar 17, 2026
1,080.00
1,110.00
1,070.84
1,094.00
1,094.00
+0.74%
125,058
0.78
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
Rows: