Diversified Energy Company PLC historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2023-12-18	1,331.00	1,360.00	1,290.50	1,310.50	1,306.71	308,668
2023-12-15	1,330.00	1,370.50	1,313.52	1,335.50	1,331.64	451,031
2023-12-14	1,268.50	1,322.00	1,258.50	1,314.50	1,310.70	867,231
2023-12-13	1,232.00	1,247.00	1,203.50	1,240.00	1,236.41	222,347
2023-12-12	1,261.50	1,282.95	1,240.50	1,241.00	1,237.41	277,435
2023-12-11	1,285.00	1,318.50	1,260.00	1,270.00	1,266.33	240,176
2023-12-08	1,280.00	1,314.66	1,280.00	1,301.00	1,297.24	732,955
2023-12-07	1,275.00	1,299.40	1,230.00	1,280.00	1,276.30	278,803
2023-12-06	1,305.40	1,363.12	1,281.39	1,281.40	1,277.69	241,660
2023-12-05	1,275.00	1,351.59	1,275.00	1,338.40	1,334.53	263,402
2023-12-04	64.950	65.500	63.954	64.400	1,284.27	2,753,974
2023-12-01	67.200	67.200	63.350	65.050	1,297.24	146,956
2023-11-30	65.600	66.900	64.650	65.500	1,306.21	27,572,882
2023-11-29	72.050	72.050	68.100	68.100	1,357.37	3,776,658
2023-11-28	72.350	72.350	69.550	70.000	1,395.24	5,035,773
2023-11-27	71.700	72.100	69.000	70.500	1,405.21	2,740,155
2023-11-24	70.850	72.850	70.850	71.300	1,421.15	4,255,080
2023-11-23	71.550	72.750	70.688	72.200	1,439.09	3,191,171
2023-11-22	71.950	72.000	69.119	70.400	1,403.21	3,836,530
2023-11-21	73.400	73.800	71.275	71.550	1,426.14	2,318,251
2023-11-20	74.600	75.807	72.450	73.000	1,455.04	2,913,362
2023-11-17	73.950	74.350	71.150	74.200	1,478.95	7,814,361
2023-11-16	72.450	73.200	71.500	72.100	1,437.10	6,025,076
2023-11-15	72.000	74.213	71.000	72.500	1,445.07	5,934,055
2023-11-14	66.850	71.921	65.850	70.750	1,410.19	4,911,810
2023-11-13	67.900	68.300	66.550	66.650	1,328.47	3,274,345
2023-11-10	67.500	69.250	67.500	67.950	1,354.38	2,738,383
2023-11-09	68.000	69.450	66.600	69.000	1,375.31	9,942,480
2023-11-08	68.300	68.747	66.250	67.100	1,337.44	8,138,203
2023-11-07	69.800	69.900	68.000	68.500	1,365.34	1,869,789
2023-11-06	71.500	71.898	70.050	70.350	1,402.22	1,575,346
2023-11-03	71.850	73.300	70.650	71.450	1,424.14	1,792,425
2023-11-02	67.100	72.050	67.100	72.050	1,436.10	2,132,919
2023-11-01	67.400	67.450	65.550	67.050	1,336.44	5,797,517
2023-10-31	67.700	68.150	66.700	66.850	1,332.45	3,901,403
2023-10-30	69.400	70.000	67.650	67.650	1,348.40	2,485,539
2023-10-27	68.750	70.113	68.600	69.350	1,382.28	2,945,892
2023-10-26	68.950	69.600	68.050	68.350	1,362.35	3,364,488
2023-10-25	70.200	71.450	68.750	68.800	1,371.32	2,968,189
2023-10-24	69.700	72.900	69.700	70.150	1,398.23	4,114,273
2023-10-23	71.400	71.600	69.600	71.600	1,427.13	3,264,716
2023-10-20	72.300	72.402	70.100	70.750	1,410.19	2,985,783
2023-10-19	73.000	73.900	71.300	72.000	1,435.10	3,148,269
2023-10-18	74.200	75.050	73.300	74.000	1,474.97	1,662,504
2023-10-17	73.800	74.250	73.088	74.200	1,478.95	1,609,103
2023-10-16	74.700	74.700	72.150	73.350	1,462.01	2,254,543
2023-10-13	75.250	75.600	73.650	74.050	1,475.97	3,569,361
2023-10-12	75.900	75.900	74.000	74.850	1,491.91	1,692,054
2023-10-11	75.350	76.650	73.875	74.200	1,478.95	2,370,837
2023-10-10	76.100	77.450	74.800	75.100	1,496.89	2,363,883
2023-10-09	74.950	76.050	73.500	76.050	1,515.83	3,195,627
2023-10-06	72.000	74.955	71.650	72.700	1,449.06	6,044,663
2023-10-05	67.900	72.250	65.893	71.650	1,428.13	22,933,078
2023-10-04	71.750	73.000	64.690	67.100	1,337.44	14,484,781
2023-10-03	78.200	78.499	71.650	71.800	1,431.12	8,457,966
2023-10-02	80.750	81.500	77.500	78.650	1,567.65	2,500,639
2023-09-29	81.500	81.600	80.650	80.650	1,607.52	1,946,611
2023-09-28	84.050	84.050	80.850	81.050	1,615.49	1,049,145
2023-09-27	82.250	82.751	80.700	82.050	1,635.42	1,422,751
2023-09-26	81.000	81.250	79.050	81.250	1,619.48	5,626,848

← NewerPage 13 of 22 · 1,269 trading daysOlder →

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.