Education
About Us
Working with TipRanks
Follow Us
Diversified Energy Company (GB:DEC)
LSE:DEC
Time Period
1Y
Events
Historical Prices
Rows:
Jan 30, 2026
961.00
964.00
937.00
954.00
954.00
+0.74%
118,235
0.55
Jan 29, 2026
936.00
967.00
936.00
947.00
947.00
-1.25%
121,795
0.57
Jan 28, 2026
940.00
968.00
940.00
959.00
959.00
+1.80%
103,867
0.48
Jan 27, 2026
951.00
967.00
936.00
942.00
942.00
-0.32%
92,428
0.42
Jan 26, 2026
957.00
980.89
943.00
945.00
945.00
-1.05%
86,791
0.39
Jan 23, 2026
972.00
977.00
948.00
955.00
955.00
-0.73%
65,006
0.29
Jan 22, 2026
990.00
991.00
962.00
962.00
962.00
-1.33%
115,084
0.49
Jan 21, 2026
940.00
1,000.00
940.00
975.00
975.00
+3.83%
209,409
0.89
Jan 20, 2026
930.00
957.00
930.00
939.00
939.00
-0.11%
234,673
1.00
Jan 19, 2026
950.00
950.00
922.00
940.00
940.00
+0.32%
92,375
0.39
Jan 16, 2026
940.00
944.00
926.00
937.00
937.00
-1.37%
148,952
0.63
Jan 15, 2026
963.00
967.00
942.00
950.00
950.00
-1.25%
133,293
0.57
Jan 14, 2026
955.00
966.00
934.25
962.00
962.00
+0.63%
157,626
0.67
Jan 13, 2026
947.00
962.00
920.00
956.00
956.00
-0.31%
201,316
0.86
Jan 12, 2026
1,006.00
1,006.00
949.00
959.00
959.00
-5.42%
254,837
1.09
Jan 09, 2026
1,054.00
1,076.00
1,009.00
1,014.00
1,014.00
-0.98%
213,078
0.91
Jan 08, 2026
995.00
1,024.00
983.00
1,024.00
1,024.00
+0.99%
139,944
0.59
Jan 07, 2026
995.00
1,038.00
995.00
1,014.00
1,014.00
-2.50%
92,181
0.39
Jan 06, 2026
1,040.00
1,065.00
1,030.00
1,040.00
1,040.00
+0.97%
81,375
0.34
Jan 05, 2026
1,085.00
1,110.00
1,015.00
1,030.00
1,030.00
-3.74%
141,324
0.59
Jan 02, 2026
1,110.00
1,110.00
1,065.00
1,070.00
1,070.00
-0.47%
54,609
0.23
Jan 01, 2026
1,075.00
1,080.00
1,070.00
1,075.00
1,075.00
0.00%
0
0.00
Dec 31, 2025
1,095.00
1,095.00
1,065.00
1,075.00
1,075.00
-0.92%
15,076
0.06
Dec 30, 2025
1,085.00
1,085.00
1,070.00
1,085.00
1,085.00
+0.93%
40,135
0.16
Dec 29, 2025
1,050.00
1,085.00
1,030.00
1,075.00
1,075.00
-0.46%
96,623
0.39
Dec 26, 2025
1,080.00
1,085.00
1,050.00
1,080.00
1,080.00
0.00%
0
0.00
Dec 25, 2025
1,080.00
1,085.00
1,050.00
1,080.00
1,080.00
0.00%
0
0.00
Dec 24, 2025
1,050.00
1,085.00
1,050.00
1,080.00
1,080.00
+3.35%
56,148
0.22
Dec 23, 2025
1,040.00
1,055.00
1,015.00
1,045.00
1,045.00
+0.48%
75,158
0.29
Dec 22, 2025
1,010.00
1,050.00
1,010.00
1,040.00
1,040.00
+0.97%
75,458
0.29
Dec 19, 2025
1,045.00
1,055.00
1,025.00
1,030.00
1,030.00
-1.44%
181,571
0.71
Dec 18, 2025
1,040.00
1,060.00
1,035.00
1,045.00
1,045.00
0.00%
106,321
0.41
Dec 17, 2025
1,040.00
1,055.00
1,020.00
1,045.00
1,045.00
+1.46%
83,665
0.32
Dec 16, 2025
1,045.00
1,045.00
1,010.00
1,030.00
1,030.00
-1.90%
84,504
0.32
Dec 15, 2025
1,075.00
1,090.00
1,030.00
1,050.00
1,050.00
-3.23%
167,320
0.62
Dec 12, 2025
1,110.00
1,115.00
1,075.00
1,085.00
1,085.00
-4.41%
137,291
0.51
Dec 11, 2025
1,155.00
1,170.00
1,125.00
1,135.00
1,135.00
-2.99%
122,187
0.45
Dec 10, 2025
1,165.00
1,200.00
1,160.00
1,170.00
1,170.00
0.00%
110,085
0.41
Dec 09, 2025
1,175.00
1,195.00
1,160.00
1,170.00
1,170.00
-1.68%
126,208
0.46
Dec 08, 2025
1,185.00
1,215.00
1,175.00
1,190.00
1,190.00
0.00%
122,089
0.45
Dec 05, 2025
1,170.00
1,205.00
1,135.00
1,190.00
1,190.00
+4.39%
170,602
0.62
Dec 04, 2025
1,145.00
1,150.00
1,130.00
1,140.00
1,140.00
+0.44%
76,349
0.28
Dec 03, 2025
1,115.00
1,140.00
1,100.00
1,135.00
1,135.00
+1.79%
110,584
0.40
Dec 02, 2025
1,130.00
1,150.00
1,110.00
1,115.00
1,115.00
-1.33%
132,175
0.48
Dec 01, 2025
1,125.00
1,150.00
1,115.00
1,130.00
1,130.00
+0.85%
122,772
0.45
Nov 28, 2025
1,125.20
1,151.60
1,120.80
1,142.40
1,120.52
+0.72%
85,445
0.31
Nov 27, 2025
1,140.00
1,149.80
1,112.00
1,134.20
1,112.47
+0.66%
88,470
0.32
Nov 26, 2025
1,140.00
1,179.60
1,112.00
1,126.80
1,105.22
-0.55%
165,905
0.60
Nov 25, 2025
1,150.00
1,205.00
1,115.20
1,133.00
1,111.30
-0.79%
357,761
1.32
Nov 24, 2025
1,100.60
1,199.00
1,051.80
1,142.00
1,120.13
+3.07%
357,486
1.34
Rows: