1. Share Prices

  2. Diversified Energy Company (DEC)

1,045.00p+15.00 (+1.46%)17 Dec 2025, 16:35
Find out how to deal online from £1.50 in a SIPP, ISA or Dealing account.AJ Bell logo

Diversified Energy Company Historic Prices

 
     
Download
DateOpenHighLowCloseVolume
Sep 12, 20251168.00p1178.00p1154.38p1165.00p118,255
Sep 11, 20251177.00p1217.55p1154.00p1169.00p239,213
Sep 10, 20251179.00p1179.00p1145.94p1170.00p171,258
Sep 9, 20251107.00p1178.00p1099.66p1166.00p270,533
Sep 8, 20251151.00p1151.00p1099.00p1105.00p111,321
Sep 5, 20251154.00p1160.00p1108.43p1113.00p132,670
Sep 4, 20251176.00p1183.00p1154.00p1154.00p68,523
Sep 3, 20251186.00p1215.00p1172.00p1179.00p104,696
Sep 2, 20251208.00p1225.00p1182.00p1196.00p143,116
Sep 1, 20251165.00p1217.45p1165.00p1211.00p69,920
Aug 29, 20251202.00p1223.00p1191.00p1204.00p159,142
Aug 28, 20251210.00p1213.00p1181.00p1196.00p129,793
Aug 27, 20251215.00p1231.00p1200.00p1222.00p98,757
Aug 26, 20251220.00p1246.00p1204.00p1214.00p163,936
Aug 22, 20251223.00p1228.00p1180.00p1223.00p174,664
Aug 21, 20251143.00p1203.00p1143.00p1185.00p200,087
Aug 20, 20251129.00p1139.00p1106.00p1133.00p161,095
Aug 19, 20251066.00p1127.00p1066.00p1117.00p85,889
Aug 18, 20251124.00p1130.00p1107.00p1124.00p72,532
Aug 15, 20251123.00p1144.00p1113.00p1125.00p102,999
Aug 14, 20251108.00p1127.00p1107.00p1120.00p73,858
Aug 13, 20251133.00p1133.00p1096.00p1112.00p144,885
Aug 12, 20251177.00p1177.00p1135.00p1140.00p156,624
Aug 11, 20251111.00p1211.00p1097.00p1158.00p413,987
Aug 8, 20251106.00p1106.00p1071.00p1095.00p161,149
Aug 7, 20251059.00p1107.00p1059.00p1089.00p101,583
Aug 6, 20251051.00p1112.00p1050.00p1110.00p81,204
Aug 5, 20251098.00p1118.00p1074.00p1091.00p71,281
Aug 4, 20251060.00p1102.34p1060.00p1088.00p91,633
Aug 1, 20251127.00p1145.00p1083.00p1089.00p98,815
Jul 31, 20251108.00p1158.00p1108.00p1139.00p202,040
Jul 30, 20251179.00p1179.00p1138.00p1151.00p61,749
Jul 29, 20251152.00p1191.00p1142.01p1162.00p139,423
Jul 28, 20251097.00p1141.00p1097.00p1136.00p86,753
Jul 25, 20251123.00p1123.00p1072.00p1110.00p78,307
Jul 24, 20251076.00p1122.00p1076.00p1102.00p102,584
Jul 23, 20251123.00p1125.00p1078.00p1114.00p195,885
Jul 22, 20251068.00p1094.00p1061.41p1094.00p144,653
Jul 21, 20251074.00p1087.00p1059.00p1070.00p110,742
Jul 18, 20251063.00p1106.00p1063.00p1083.00p119,044
Jul 17, 20251137.00p1137.00p1073.00p1082.00p128,735
Jul 16, 20251073.00p1101.05p1073.00p1090.00p125,612
Jul 15, 20251120.00p1129.00p1091.00p1102.00p116,828
Jul 14, 20251093.00p1114.00p1078.00p1111.00p114,296
Jul 11, 20251056.00p1090.00p1056.00p1090.00p99,647
Jul 10, 20251065.00p1081.00p1057.00p1068.00p83,762
Jul 9, 20251085.00p1093.00p1046.00p1064.00p101,603
Jul 8, 20251063.00p1065.00p1040.91p1056.00p127,363
Jul 7, 20251031.00p1063.00p1031.00p1057.00p85,784
Jul 4, 20251099.00p1099.00p1041.00p1053.00p51,895
123456
Showing 1 to 50 of 253

Most Read

Receive our
daily news email

Subscribe to the latest investing news by entering your email address below

You can opt out at any time.

For five days a week you will get

  • The latest company news
  • Insight into investment trends
  • Round-up of director's buys and sells
  • Articles from Shares magazine
Sharesmagazine cover

Plus more useful investment content and occasional promotional offers.

Shares Magazine Latest Issue Cover
Latest Issue:
25 Sep 2025

Market Overview

UK 350 Risers and Fallers

Risers

CompanyPrice% Chg
Serco Group PLC270.807.38
Ssp Group PLC199.905.32
International Personal Finance PLC218.005.31
Rtw Biotech Opportunities LTD2.144.90
Integrafin Holdings PLC354.004.73
Molten Ventures PLC494.604.39

Fallers

CompanyPrice% Chg
Ceres Power Holdings PLC220.00-6.06
Hunting PLC372.00-4.62
Dcc PLC4,924.00-3.55
Oxford Biomedica PLC587.00-2.49
AJ Bell PLC447.20-2.19
Bunzl PLC2,176.00-1.98
Risers/fallers data from previous trading day. Today's data available from 8:15am.