Diversified Energy Company PLC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-09-25	81.600	82.150	79.310	81.050	1,615.49	2,096,820
2023-09-22	81.700	83.149	80.060	81.500	1,624.46	3,582,614
2023-09-21	83.750	85.400	81.800	81.800	1,630.44	2,904,500
2023-09-20	83.000	85.800	81.800	84.500	1,684.25	1,917,795
2023-09-19	83.150	83.650	81.000	82.450	1,643.39	4,287,936
2023-09-18	87.600	87.600	83.000	83.050	1,655.35	4,421,627
2023-09-15	89.000	89.850	87.750	87.800	1,750.03	3,009,203
2023-09-14	85.000	89.200	84.900	89.200	1,777.93	2,688,797
2023-09-13	86.000	86.950	85.200	86.250	1,719.14	2,365,606
2023-09-12	86.700	86.900	84.542	86.900	1,732.09	1,276,979
2023-09-11	86.850	87.350	85.900	86.650	1,727.11	1,068,926
2023-09-08	85.900	87.050	85.000	86.050	1,715.15	1,542,725
2023-09-07	85.100	86.400	83.900	85.850	1,711.16	1,085,155
2023-09-06	86.400	87.150	84.600	84.600	1,686.25	1,533,754
2023-09-05	84.500	87.750	83.000	86.700	1,728.10	1,825,924
2023-09-04	90.300	90.569	83.900	83.900	1,672.30	3,929,434
2023-09-01	94.000	95.700	87.160	88.100	1,756.01	2,430,276
2023-08-31	94.000	96.350	89.600	91.550	1,824.78	2,635,466
2023-08-30	92.000	96.050	91.368	96.000	1,912.78	3,621,243
2023-08-29	89.300	91.881	89.250	91.400	1,821.13	31,101,753
2023-08-25	89.500	90.000	88.600	89.050	1,774.31	1,147,531
2023-08-24	92.400	93.600	89.200	89.250	1,778.29	1,579,494
2023-08-23	91.000	92.250	90.600	90.600	1,805.19	1,207,904
2023-08-22	92.000	92.000	90.350	90.850	1,810.17	699,897
2023-08-21	92.100	92.100	90.250	90.600	1,805.19	1,503,511
2023-08-18	89.700	91.900	89.200	90.050	1,794.23	1,490,962
2023-08-17	89.500	90.600	89.500	89.950	1,792.24	1,162,228
2023-08-16	92.450	92.450	89.450	90.750	1,808.18	1,085,370
2023-08-15	93.500	93.500	90.550	90.550	1,804.19	1,454,020
2023-08-14	93.250	93.450	91.750	91.850	1,830.10	1,193,949
2023-08-11	94.500	94.500	92.300	93.150	1,856.00	650,299
2023-08-10	94.300	95.100	93.100	94.350	1,879.91	957,397
2023-08-09	94.000	94.600	91.400	93.650	1,865.96	992,496
2023-08-08	91.700	95.200	90.200	91.700	1,827.11	826,025
2023-08-07	92.200	93.700	91.000	91.300	1,819.14	866,631
2023-08-04	92.300	93.250	91.300	92.200	1,837.07	608,822
2023-08-03	94.150	94.150	89.700	92.600	1,845.04	2,045,575
2023-08-02	93.600	93.750	90.500	91.400	1,821.13	1,410,192
2023-08-01	95.050	95.229	93.750	93.750	1,867.95	940,260
2023-07-31	95.000	95.000	93.250	94.800	1,888.87	1,068,071
2023-07-28	96.500	96.500	92.400	92.850	1,850.02	963,642
2023-07-27	95.100	96.000	94.200	94.550	1,883.89	1,551,730
2023-07-26	95.000	95.000	93.650	94.700	1,886.88	2,571,475
2023-07-25	95.250	95.250	93.700	94.500	1,882.90	1,016,846
2023-07-24	93.000	94.850	92.150	94.550	1,883.89	4,171,838
2023-07-21	92.100	93.000	91.500	93.000	1,853.01	3,474,440
2023-07-20	92.500	93.500	91.650	92.750	1,848.03	3,693,101
2023-07-19	90.850	92.350	89.800	92.250	1,838.07	3,224,333
2023-07-18	86.300	89.200	85.800	89.200	1,777.30	2,411,023
2023-07-17	88.200	88.650	85.950	86.000	1,713.54	1,424,865
2023-07-14	89.000	89.000	87.500	87.900	1,751.39	1,319,696
2023-07-13	87.600	88.950	87.600	88.400	1,761.36	935,932
2023-07-12	87.000	88.200	86.450	87.750	1,748.40	9,906,861
2023-07-11	86.400	88.650	86.400	86.650	1,726.49	2,489,696
2023-07-10	87.500	87.500	84.900	87.000	1,733.46	1,810,453
2023-07-07	87.800	87.800	85.450	87.350	1,740.43	1,857,729
2023-07-06	90.450	90.750	86.650	86.650	1,726.49	1,801,077
2023-07-05	90.500	91.350	89.850	90.650	1,806.19	1,253,672
2023-07-04	88.500	90.650	88.500	90.500	1,803.20	973,289
2023-07-03	88.000	90.600	87.950	89.350	1,780.28	1,556,241

← NewerPage 14 of 22 · 1,262 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.