Diversified Energy Company PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-09-05 | 859.00 | 869.00 | 844.84 | 846.50 | 845.18 | 367,743 |
| 2024-09-04 | 862.00 | 871.50 | 851.00 | 868.50 | 867.14 | 310,974 |
| 2024-09-03 | 890.00 | 908.50 | 863.00 | 874.00 | 872.63 | 525,705 |
| 2024-09-02 | 905.00 | 953.00 | 885.50 | 890.00 | 888.61 | 262,919 |
| 2024-08-30 | 929.00 | 964.00 | 904.50 | 904.50 | 903.09 | 471,035 |
| 2024-08-29 | 923.00 | 957.00 | 900.00 | 931.00 | 929.54 | 425,280 |
| 2024-08-28 | 982.00 | 982.00 | 926.50 | 934.00 | 932.32 | 562,292 |
| 2024-08-27 | 972.00 | 986.00 | 947.50 | 947.50 | 945.79 | 646,180 |
| 2024-08-23 | 935.50 | 955.50 | 917.50 | 947.00 | 945.30 | 787,070 |
| 2024-08-22 | 993.00 | 1,002.00 | 933.78 | 935.50 | 933.82 | 1,043,647 |
| 2024-08-21 | 1,000.00 | 1,021.00 | 987.50 | 993.00 | 991.21 | 583,732 |
| 2024-08-20 | 1,000.00 | 1,055.00 | 996.00 | 996.00 | 994.21 | 269,931 |
| 2024-08-19 | 1,025.00 | 1,041.00 | 999.50 | 1,034.00 | 1,032.14 | 151,357 |
| 2024-08-16 | 1,011.00 | 1,035.00 | 1,003.00 | 1,025.00 | 1,023.16 | 139,969 |
| 2024-08-15 | 1,048.00 | 1,089.00 | 1,002.00 | 1,012.00 | 1,010.18 | 371,239 |
| 2024-08-14 | 1,079.00 | 1,093.00 | 1,053.00 | 1,068.00 | 1,066.08 | 225,478 |
| 2024-08-13 | 1,080.00 | 1,089.00 | 1,065.00 | 1,069.00 | 1,067.08 | 175,192 |
| 2024-08-12 | 1,079.00 | 1,105.00 | 1,070.00 | 1,070.00 | 1,068.07 | 136,030 |
| 2024-08-09 | 1,100.00 | 1,109.98 | 1,070.00 | 1,082.00 | 1,080.05 | 89,313 |
| 2024-08-08 | 1,081.00 | 1,120.00 | 1,058.00 | 1,072.00 | 1,070.07 | 109,628 |
| 2024-08-07 | 1,089.00 | 1,113.00 | 1,070.00 | 1,101.00 | 1,099.02 | 153,164 |
| 2024-08-06 | 1,089.00 | 1,109.78 | 1,050.00 | 1,066.00 | 1,064.08 | 261,277 |
| 2024-08-05 | 1,098.00 | 1,108.00 | 1,054.00 | 1,085.00 | 1,083.05 | 257,281 |
| 2024-08-02 | 1,225.00 | 1,225.00 | 1,125.00 | 1,140.00 | 1,137.95 | 267,228 |
| 2024-08-01 | 1,300.00 | 1,317.00 | 1,206.00 | 1,207.00 | 1,204.83 | 222,975 |
| 2024-07-31 | 1,268.00 | 1,310.00 | 1,268.00 | 1,285.00 | 1,282.69 | 251,245 |
| 2024-07-30 | 1,263.00 | 1,267.43 | 1,212.25 | 1,261.00 | 1,258.73 | 161,301 |
| 2024-07-29 | 1,261.00 | 1,285.00 | 1,241.00 | 1,241.00 | 1,238.77 | 160,111 |
| 2024-07-26 | 1,200.00 | 1,251.00 | 1,200.00 | 1,248.00 | 1,245.75 | 176,898 |
| 2024-07-25 | 1,230.00 | 1,236.58 | 1,185.28 | 1,231.00 | 1,228.78 | 228,818 |
| 2024-07-24 | 1,219.00 | 1,257.00 | 1,200.00 | 1,231.00 | 1,228.78 | 273,925 |
| 2024-07-23 | 1,292.00 | 1,292.00 | 1,209.24 | 1,215.00 | 1,212.81 | 193,305 |
| 2024-07-22 | 1,256.00 | 1,281.00 | 1,236.00 | 1,238.00 | 1,235.77 | 196,328 |
| 2024-07-19 | 1,250.00 | 1,312.00 | 1,250.00 | 1,266.00 | 1,263.72 | 156,047 |
| 2024-07-18 | 1,281.00 | 1,308.00 | 1,281.00 | 1,290.00 | 1,287.68 | 185,072 |
| 2024-07-17 | 1,253.00 | 1,302.00 | 1,238.00 | 1,290.00 | 1,287.68 | 453,088 |
| 2024-07-16 | 1,205.00 | 1,248.00 | 1,161.25 | 1,248.00 | 1,245.75 | 239,099 |
| 2024-07-15 | 1,181.00 | 1,210.00 | 1,166.61 | 1,208.00 | 1,205.83 | 417,140 |
| 2024-07-12 | 1,185.00 | 1,196.00 | 1,161.00 | 1,181.00 | 1,178.87 | 320,555 |
| 2024-07-11 | 1,116.00 | 1,196.00 | 1,099.00 | 1,174.00 | 1,171.89 | 317,196 |
| 2024-07-10 | 1,127.00 | 1,141.00 | 1,098.13 | 1,110.00 | 1,108.00 | 176,665 |
| 2024-07-09 | 1,096.00 | 1,122.00 | 1,084.30 | 1,106.00 | 1,104.01 | 184,571 |
| 2024-07-08 | 1,087.00 | 1,119.00 | 1,059.00 | 1,089.00 | 1,087.04 | 203,038 |
| 2024-07-05 | 1,100.00 | 1,126.15 | 1,100.00 | 1,114.00 | 1,112.00 | 268,011 |
| 2024-07-04 | 1,073.00 | 1,118.00 | 1,069.00 | 1,116.00 | 1,113.99 | 195,090 |
| 2024-07-03 | 1,070.00 | 1,101.44 | 1,066.00 | 1,095.00 | 1,093.03 | 240,310 |
| 2024-07-02 | 1,040.00 | 1,086.82 | 1,040.00 | 1,064.00 | 1,062.09 | 104,272 |
| 2024-07-01 | 1,040.00 | 1,086.00 | 1,040.00 | 1,066.00 | 1,064.08 | 163,337 |
| 2024-06-28 | 1,040.00 | 1,078.00 | 1,029.00 | 1,050.00 | 1,048.11 | 226,492 |
| 2024-06-27 | 1,039.00 | 1,046.00 | 1,019.00 | 1,033.00 | 1,031.14 | 284,727 |
| 2024-06-26 | 1,066.00 | 1,070.00 | 1,030.00 | 1,030.00 | 1,028.15 | 368,527 |
| 2024-06-25 | 1,078.00 | 1,099.00 | 1,054.00 | 1,056.00 | 1,054.10 | 461,608 |
| 2024-06-24 | 1,075.00 | 1,096.00 | 1,066.00 | 1,075.00 | 1,073.07 | 152,006 |
| 2024-06-21 | 1,148.00 | 1,166.00 | 1,075.00 | 1,075.00 | 1,073.07 | 363,559 |
| 2024-06-20 | 1,107.00 | 1,144.00 | 1,092.00 | 1,125.00 | 1,122.98 | 169,390 |
| 2024-06-19 | 1,111.00 | 1,111.00 | 1,087.00 | 1,099.00 | 1,097.02 | 112,874 |
| 2024-06-18 | 1,084.00 | 1,109.00 | 1,065.00 | 1,105.00 | 1,103.01 | 153,109 |
| 2024-06-17 | 1,120.00 | 1,128.00 | 1,084.00 | 1,084.00 | 1,082.05 | 220,985 |
| 2024-06-14 | 1,128.00 | 1,136.00 | 1,107.00 | 1,113.00 | 1,111.00 | 161,735 |
| 2024-06-13 | 1,186.00 | 1,186.00 | 1,134.00 | 1,136.00 | 1,133.96 | 435,519 |
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.