Diversified Energy Company PLC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-06-30	86.500	88.450	86.500	88.400	1,761.36	1,570,150
2023-06-29	87.200	88.993	85.500	86.300	1,719.51	1,101,496
2023-06-28	85.800	87.700	85.000	87.700	1,747.41	2,263,684
2023-06-27	86.000	86.900	83.700	84.750	1,688.63	3,075,959
2023-06-26	85.400	85.400	82.600	83.700	1,667.71	1,980,306
2023-06-23	85.000	85.650	83.150	83.150	1,656.75	2,433,245
2023-06-22	88.500	89.450	85.350	85.650	1,706.56	2,095,699
2023-06-21	88.500	91.053	88.500	89.150	1,776.30	902,651
2023-06-20	91.450	92.700	89.400	89.500	1,783.27	1,157,504
2023-06-19	94.000	94.000	89.900	91.500	1,823.12	1,760,261
2023-06-16	90.500	92.950	90.500	91.050	1,814.16	10,943,804
2023-06-15	92.900	93.250	90.700	90.950	1,812.16	1,266,491
2023-06-14	93.300	94.300	92.250	92.800	1,849.02	2,313,496
2023-06-13	93.000	93.800	92.250	93.250	1,857.99	7,101,527
2023-06-12	93.750	94.450	92.706	93.450	1,861.98	2,265,844
2023-06-09	93.000	93.810	92.767	93.200	1,856.99	1,118,323
2023-06-08	93.300	93.900	92.700	93.600	1,864.96	1,690,712
2023-06-07	92.000	93.850	91.350	93.300	1,858.99	1,294,016
2023-06-06	90.550	92.450	89.800	92.300	1,839.06	2,787,060
2023-06-05	92.400	92.900	89.650	90.200	1,797.22	2,035,361
2023-06-02	88.000	90.750	87.300	90.550	1,804.19	5,169,682
2023-06-01	84.750	87.150	84.550	87.150	1,736.45	4,132,158
2023-05-31	84.000	86.000	84.000	85.100	1,695.60	16,638,493
2023-05-30	87.000	87.000	82.050	83.850	1,670.70	4,266,207
2023-05-26	90.000	90.000	85.750	85.750	1,708.55	2,296,180
2023-05-25	90.500	91.950	87.400	87.400	1,741.43	3,434,319
2023-05-24	95.050	97.800	93.450	93.900	1,870.24	7,688,594
2023-05-23	96.400	98.150	95.300	97.300	1,937.95	2,765,751
2023-05-22	93.000	96.700	92.400	96.350	1,919.03	3,226,523
2023-05-19	92.500	93.050	91.250	92.800	1,848.33	1,702,222
2023-05-18	92.000	92.000	90.400	91.050	1,813.47	1,292,333
2023-05-17	91.300	92.500	90.250	90.300	1,798.53	1,206,084
2023-05-16	88.500	91.700	88.500	91.500	1,822.43	3,712,805
2023-05-15	90.000	90.800	88.600	89.200	1,776.62	3,052,013
2023-05-12	90.400	90.999	89.200	89.500	1,782.60	1,798,646
2023-05-11	90.700	92.350	89.727	90.600	1,804.51	1,465,552
2023-05-10	90.100	92.200	89.550	92.200	1,836.38	1,821,455
2023-05-09	92.150	93.750	89.500	89.650	1,785.59	4,601,999
2023-05-05	91.450	92.800	90.217	92.150	1,835.38	1,461,993
2023-05-04	94.100	94.300	90.725	91.450	1,821.44	1,968,969
2023-05-03	90.500	92.150	90.050	92.150	1,835.38	1,762,919
2023-05-02	94.950	96.000	90.700	90.950	1,811.48	2,800,276
2023-04-28	91.800	94.900	91.400	94.700	1,886.17	1,981,080
2023-04-27	90.000	91.900	89.500	91.850	1,829.41	1,432,126
2023-04-26	91.150	91.850	90.050	90.550	1,803.51	1,703,004
2023-04-25	93.300	93.950	91.250	91.250	1,817.45	1,177,857
2023-04-24	93.000	93.850	91.402	92.300	1,838.37	844,099
2023-04-21	92.000	92.600	90.200	92.400	1,840.36	2,196,894
2023-04-20	93.000	93.961	92.100	92.100	1,834.38	1,639,625
2023-04-19	93.550	93.550	92.350	92.850	1,849.32	1,129,566
2023-04-18	93.950	94.431	92.300	93.500	1,862.27	1,808,934
2023-04-17	93.300	95.350	93.050	93.450	1,861.27	1,441,897
2023-04-14	96.050	96.350	93.100	93.300	1,858.29	3,152,704
2023-04-13	96.300	98.000	94.650	96.200	1,916.05	2,656,234
2023-04-12	96.400	97.750	95.000	96.250	1,917.04	4,515,518
2023-04-11	99.200	99.200	97.050	98.900	1,969.82	1,563,735
2023-04-06	96.550	97.850	94.650	97.650	1,944.93	1,681,281
2023-04-05	95.550	96.510	94.338	94.650	1,885.17	1,339,890
2023-04-04	95.000	97.050	95.000	95.550	1,903.10	2,426,436
2023-04-03	94.000	97.400	94.000	96.500	1,922.02	1,755,460

← NewerPage 15 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.