Diversified Energy Company PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-06-12 | 1,108.00 | 1,169.00 | 1,107.00 | 1,163.00 | 1,160.91 | 233,993 |
| 2024-06-11 | 1,145.00 | 1,148.00 | 1,114.00 | 1,137.00 | 1,134.95 | 163,156 |
| 2024-06-10 | 1,145.00 | 1,147.00 | 1,090.00 | 1,137.00 | 1,134.95 | 204,801 |
| 2024-06-07 | 1,100.00 | 1,159.00 | 1,091.00 | 1,104.00 | 1,102.01 | 197,139 |
| 2024-06-06 | 1,095.00 | 1,136.05 | 1,095.00 | 1,115.00 | 1,112.99 | 530,224 |
| 2024-06-05 | 1,114.00 | 1,130.00 | 1,102.00 | 1,106.00 | 1,104.01 | 196,693 |
| 2024-06-04 | 1,141.00 | 1,180.00 | 1,093.00 | 1,116.00 | 1,113.99 | 513,487 |
| 2024-06-03 | 1,180.00 | 1,196.00 | 1,154.00 | 1,160.00 | 1,157.91 | 290,409 |
| 2024-05-31 | 1,180.00 | 1,195.00 | 1,149.00 | 1,175.00 | 1,172.89 | 496,455 |
| 2024-05-30 | 1,110.00 | 1,179.00 | 1,094.00 | 1,163.00 | 1,160.91 | 441,280 |
| 2024-05-29 | 1,125.00 | 1,146.00 | 1,093.00 | 1,104.00 | 1,102.01 | 272,884 |
| 2024-05-28 | 1,097.00 | 1,137.00 | 1,085.00 | 1,132.00 | 1,129.96 | 417,099 |
| 2024-05-24 | 1,084.00 | 1,112.00 | 1,079.00 | 1,097.00 | 1,095.03 | 338,754 |
| 2024-05-23 | 1,119.00 | 1,153.00 | 1,071.00 | 1,115.00 | 1,112.99 | 593,898 |
| 2024-05-22 | 1,150.00 | 1,150.00 | 1,103.00 | 1,103.00 | 1,100.79 | 261,123 |
| 2024-05-21 | 1,095.00 | 1,130.00 | 1,087.00 | 1,122.00 | 1,119.75 | 152,744 |
| 2024-05-20 | 1,084.00 | 1,149.00 | 1,084.00 | 1,125.00 | 1,122.74 | 247,959 |
| 2024-05-17 | 1,140.00 | 1,170.00 | 1,117.00 | 1,124.00 | 1,121.75 | 165,274 |
| 2024-05-16 | 1,104.00 | 1,149.00 | 1,104.00 | 1,142.00 | 1,139.71 | 196,514 |
| 2024-05-15 | 1,110.00 | 1,140.00 | 1,101.00 | 1,101.00 | 1,098.79 | 200,918 |
| 2024-05-14 | 1,100.00 | 1,170.00 | 1,087.00 | 1,108.00 | 1,105.78 | 152,901 |
| 2024-05-13 | 1,105.00 | 1,112.00 | 1,084.00 | 1,088.00 | 1,085.82 | 187,235 |
| 2024-05-10 | 1,117.00 | 1,142.00 | 1,069.00 | 1,114.00 | 1,111.77 | 174,826 |
| 2024-05-09 | 1,134.00 | 1,170.00 | 1,098.00 | 1,111.00 | 1,108.77 | 200,431 |
| 2024-05-08 | 1,103.00 | 1,170.00 | 1,103.00 | 1,134.00 | 1,131.72 | 178,271 |
| 2024-05-07 | 1,104.00 | 1,137.71 | 1,100.00 | 1,113.00 | 1,110.77 | 247,481 |
| 2024-05-03 | 1,054.00 | 1,088.00 | 1,045.00 | 1,068.00 | 1,065.86 | 186,419 |
| 2024-05-02 | 1,070.00 | 1,103.00 | 1,045.00 | 1,054.00 | 1,051.89 | 316,314 |
| 2024-05-01 | 1,166.00 | 1,166.00 | 1,080.00 | 1,081.00 | 1,078.83 | 191,751 |
| 2024-04-30 | 1,165.00 | 1,196.00 | 1,116.00 | 1,126.00 | 1,123.74 | 432,373 |
| 2024-04-29 | 1,155.00 | 1,168.61 | 1,126.00 | 1,159.00 | 1,156.67 | 294,953 |
| 2024-04-26 | 1,088.00 | 1,141.00 | 1,084.00 | 1,123.00 | 1,120.75 | 312,029 |
| 2024-04-25 | 1,060.00 | 1,100.00 | 1,059.86 | 1,092.00 | 1,089.81 | 314,370 |
| 2024-04-24 | 1,085.00 | 1,085.00 | 1,061.00 | 1,076.00 | 1,073.84 | 321,302 |
| 2024-04-23 | 1,102.00 | 1,111.76 | 1,080.99 | 1,081.00 | 1,078.83 | 378,489 |
| 2024-04-22 | 1,085.00 | 1,099.00 | 1,061.00 | 1,090.00 | 1,087.81 | 412,388 |
| 2024-04-19 | 1,091.00 | 1,104.00 | 1,061.00 | 1,074.00 | 1,071.85 | 231,949 |
| 2024-04-18 | 1,101.00 | 1,114.00 | 1,088.00 | 1,094.00 | 1,091.81 | 154,957 |
| 2024-04-17 | 1,072.00 | 1,105.00 | 1,069.00 | 1,097.00 | 1,094.80 | 304,530 |
| 2024-04-16 | 1,080.00 | 1,110.00 | 1,071.00 | 1,092.00 | 1,089.81 | 250,430 |
| 2024-04-15 | 1,118.00 | 1,134.00 | 1,081.19 | 1,096.00 | 1,093.80 | 434,748 |
| 2024-04-12 | 1,124.00 | 1,173.00 | 1,115.00 | 1,127.00 | 1,124.74 | 783,229 |
| 2024-04-11 | 1,101.00 | 1,123.00 | 1,087.00 | 1,106.00 | 1,103.78 | 525,067 |
| 2024-04-10 | 1,059.00 | 1,081.00 | 1,040.00 | 1,079.00 | 1,076.84 | 376,635 |
| 2024-04-09 | 1,002.00 | 1,068.33 | 1,002.00 | 1,057.00 | 1,054.88 | 316,948 |
| 2024-04-08 | 980.00 | 1,035.00 | 980.00 | 1,026.00 | 1,023.94 | 466,647 |
| 2024-04-05 | 975.00 | 1,003.15 | 955.50 | 1,003.00 | 1,000.99 | 311,109 |
| 2024-04-04 | 1,017.00 | 1,020.00 | 975.00 | 987.50 | 985.52 | 348,192 |
| 2024-04-03 | 971.00 | 987.00 | 966.00 | 985.00 | 983.02 | 489,766 |
| 2024-04-02 | 965.50 | 1,009.00 | 951.00 | 967.50 | 965.56 | 374,298 |
| 2024-03-28 | 897.50 | 955.00 | 892.81 | 948.00 | 946.10 | 443,340 |
| 2024-03-27 | 878.50 | 892.50 | 854.00 | 892.50 | 890.71 | 531,851 |
| 2024-03-26 | 868.00 | 882.00 | 850.50 | 854.00 | 852.29 | 283,156 |
| 2024-03-25 | 879.00 | 906.00 | 866.00 | 876.00 | 874.24 | 253,104 |
| 2024-03-22 | 895.00 | 915.00 | 840.50 | 878.00 | 876.24 | 284,055 |
| 2024-03-21 | 898.50 | 919.00 | 876.50 | 891.00 | 889.21 | 428,418 |
| 2024-03-20 | 890.00 | 900.00 | 870.00 | 882.00 | 880.23 | 321,593 |
| 2024-03-19 | 878.00 | 923.50 | 830.56 | 888.50 | 886.72 | 1,141,969 |
| 2024-03-18 | 928.00 | 930.00 | 914.42 | 923.50 | 921.65 | 180,010 |
| 2024-03-15 | 915.00 | 921.50 | 910.00 | 921.50 | 919.65 | 354,978 |
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.