Diversified Energy Company PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-03-14 | 920.00 | 930.50 | 901.50 | 910.50 | 908.67 | 263,557 |
| 2024-03-13 | 912.50 | 927.00 | 903.00 | 916.50 | 914.66 | 178,722 |
| 2024-03-12 | 924.00 | 1,005.00 | 914.99 | 915.00 | 913.16 | 183,524 |
| 2024-03-11 | 950.00 | 950.00 | 895.00 | 922.50 | 920.65 | 249,796 |
| 2024-03-08 | 940.50 | 945.50 | 911.00 | 930.50 | 928.63 | 216,917 |
| 2024-03-07 | 930.00 | 942.50 | 921.50 | 938.50 | 936.62 | 224,069 |
| 2024-03-06 | 940.00 | 940.00 | 911.50 | 930.00 | 928.13 | 311,548 |
| 2024-03-05 | 910.00 | 939.50 | 902.00 | 928.00 | 926.14 | 245,189 |
| 2024-03-04 | 957.00 | 980.55 | 908.10 | 924.50 | 922.65 | 655,687 |
| 2024-03-01 | 944.50 | 961.00 | 929.00 | 957.00 | 955.08 | 547,700 |
| 2024-02-29 | 929.50 | 990.00 | 900.00 | 935.50 | 933.62 | 506,920 |
| 2024-02-28 | 1,000.00 | 1,009.00 | 982.00 | 984.00 | 981.15 | 499,518 |
| 2024-02-27 | 985.50 | 1,013.00 | 958.00 | 1,000.00 | 997.11 | 494,521 |
| 2024-02-26 | 945.00 | 998.00 | 921.50 | 993.50 | 990.63 | 554,092 |
| 2024-02-23 | 984.00 | 991.48 | 940.00 | 952.50 | 949.74 | 280,898 |
| 2024-02-22 | 972.50 | 1,006.00 | 951.00 | 983.50 | 980.65 | 711,752 |
| 2024-02-21 | 945.00 | 957.00 | 910.00 | 957.00 | 954.23 | 460,505 |
| 2024-02-20 | 910.50 | 927.50 | 896.00 | 924.00 | 921.33 | 380,268 |
| 2024-02-19 | 940.00 | 949.50 | 916.00 | 921.50 | 918.83 | 305,761 |
| 2024-02-16 | 935.50 | 949.50 | 917.55 | 935.00 | 932.29 | 786,008 |
| 2024-02-15 | 912.50 | 944.50 | 896.50 | 935.00 | 932.29 | 831,239 |
| 2024-02-14 | 920.50 | 935.00 | 896.50 | 904.50 | 901.88 | 657,224 |
| 2024-02-13 | 926.00 | 949.00 | 862.00 | 915.50 | 912.85 | 447,959 |
| 2024-02-12 | 938.00 | 939.50 | 882.00 | 907.50 | 904.87 | 398,974 |
| 2024-02-09 | 925.50 | 937.92 | 911.30 | 919.50 | 916.84 | 414,089 |
| 2024-02-08 | 910.00 | 942.50 | 902.00 | 935.00 | 932.29 | 605,015 |
| 2024-02-07 | 945.00 | 959.50 | 904.00 | 909.50 | 906.87 | 636,373 |
| 2024-02-06 | 903.00 | 922.00 | 896.00 | 916.00 | 913.35 | 342,663 |
| 2024-02-05 | 902.50 | 921.00 | 890.50 | 895.50 | 892.91 | 253,163 |
| 2024-02-02 | 915.00 | 931.50 | 897.48 | 897.50 | 894.90 | 383,890 |
| 2024-02-01 | 920.00 | 930.00 | 880.00 | 904.50 | 901.88 | 453,693 |
| 2024-01-31 | 930.00 | 934.00 | 898.50 | 916.50 | 913.85 | 455,779 |
| 2024-01-30 | 959.00 | 986.50 | 913.00 | 930.00 | 927.31 | 510,379 |
| 2024-01-29 | 941.50 | 976.50 | 919.50 | 943.50 | 940.77 | 340,094 |
| 2024-01-26 | 967.50 | 984.00 | 945.50 | 948.00 | 945.26 | 444,653 |
| 2024-01-25 | 928.00 | 953.50 | 876.00 | 951.50 | 948.75 | 388,895 |
| 2024-01-24 | 876.50 | 948.00 | 849.50 | 942.50 | 939.77 | 926,782 |
| 2024-01-23 | 978.50 | 983.50 | 822.50 | 845.00 | 842.55 | 1,540,566 |
| 2024-01-22 | 961.00 | 1,002.00 | 951.50 | 962.00 | 959.22 | 331,999 |
| 2024-01-19 | 965.00 | 983.00 | 875.50 | 958.00 | 955.23 | 1,419,251 |
| 2024-01-18 | 977.00 | 988.00 | 952.00 | 955.00 | 952.24 | 452,603 |
| 2024-01-17 | 1,024.00 | 1,030.00 | 951.00 | 978.50 | 975.67 | 662,670 |
| 2024-01-16 | 995.80 | 1,140.00 | 980.00 | 1,026.00 | 1,023.03 | 672,674 |
| 2024-01-15 | 1,104.50 | 1,112.37 | 980.20 | 1,000.00 | 997.11 | 1,685,703 |
| 2024-01-12 | 1,100.00 | 1,131.00 | 1,100.00 | 1,105.00 | 1,101.80 | 232,659 |
| 2024-01-11 | 1,121.00 | 1,145.50 | 1,089.00 | 1,097.00 | 1,093.83 | 216,847 |
| 2024-01-10 | 1,145.00 | 1,174.00 | 1,102.13 | 1,114.00 | 1,110.78 | 345,488 |
| 2024-01-09 | 1,168.50 | 1,168.50 | 1,115.00 | 1,149.50 | 1,146.17 | 967,690 |
| 2024-01-08 | 1,164.00 | 1,166.00 | 1,127.00 | 1,140.00 | 1,136.70 | 861,468 |
| 2024-01-05 | 1,220.00 | 1,226.31 | 1,139.50 | 1,178.00 | 1,174.59 | 788,182 |
| 2024-01-04 | 1,170.00 | 1,236.84 | 1,170.00 | 1,220.00 | 1,216.47 | 310,176 |
| 2024-01-03 | 1,208.00 | 1,212.00 | 1,169.00 | 1,176.50 | 1,173.10 | 576,763 |
| 2024-01-02 | 1,124.50 | 1,198.56 | 1,124.00 | 1,198.50 | 1,195.03 | 360,563 |
| 2023-12-29 | 1,110.50 | 1,122.00 | 1,087.50 | 1,115.00 | 1,111.77 | 107,808 |
| 2023-12-28 | 1,164.00 | 1,190.00 | 1,107.00 | 1,110.50 | 1,107.29 | 206,784 |
| 2023-12-27 | 1,103.00 | 1,161.50 | 1,087.00 | 1,161.50 | 1,158.14 | 423,468 |
| 2023-12-22 | 1,078.00 | 1,095.00 | 1,065.50 | 1,094.00 | 1,090.83 | 148,732 |
| 2023-12-21 | 1,074.00 | 1,275.00 | 1,050.50 | 1,078.00 | 1,074.88 | 399,337 |
| 2023-12-20 | 1,140.00 | 1,195.46 | 1,082.50 | 1,082.50 | 1,079.37 | 675,377 |
| 2023-12-19 | 1,282.00 | 1,306.77 | 1,007.94 | 1,122.00 | 1,118.75 | 2,285,191 |
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.