Diversified Energy Company PLC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-03-31	94.000	94.750	92.900	94.600	1,884.18	1,958,747
2023-03-30	95.000	97.400	93.150	94.050	1,873.22	1,006,142
2023-03-29	95.000	95.000	93.300	93.750	1,867.25	1,470,863
2023-03-28	93.350	94.650	92.700	94.650	1,885.17	1,944,461
2023-03-27	92.950	93.950	91.222	92.300	1,838.37	1,776,669
2023-03-24	93.500	94.000	90.660	92.100	1,834.38	4,065,482
2023-03-23	95.750	96.550	93.350	93.350	1,859.28	2,540,173
2023-03-22	97.200	97.200	93.600	94.900	1,890.15	2,707,543
2023-03-21	91.100	95.850	91.100	94.700	1,886.17	2,595,481
2023-03-20	92.000	92.050	89.900	91.600	1,824.43	2,257,789
2023-03-17	92.700	95.450	90.950	93.000	1,852.31	4,775,507
2023-03-16	92.500	93.161	89.550	90.850	1,809.49	3,322,419
2023-03-15	95.950	97.150	90.550	91.950	1,831.40	14,121,667
2023-03-14	96.850	96.850	92.650	95.050	1,893.14	3,634,878
2023-03-13	97.100	98.050	93.700	94.200	1,876.21	4,282,092
2023-03-10	98.500	98.850	97.050	97.900	1,949.90	2,032,585
2023-03-09	102.00	102.00	98.450	99.500	1,981.77	2,063,635
2023-03-08	100.90	101.65	98.400	100.20	1,995.71	1,989,653
2023-03-07	99.850	100.46	98.600	98.600	1,963.85	4,789,620
2023-03-06	102.90	103.20	99.650	99.650	1,984.76	2,554,008
2023-03-03	102.30	104.20	101.30	103.00	2,051.48	1,713,982
2023-03-02	100.00	102.30	99.699	102.10	2,032.71	2,856,338
2023-03-01	104.60	105.00	103.20	103.20	2,053.88	3,791,312
2023-02-28	103.70	105.10	103.50	104.20	2,073.78	2,910,177
2023-02-27	103.80	105.30	103.80	104.80	2,085.73	2,248,497
2023-02-24	102.50	104.50	102.50	103.50	2,059.85	1,934,728
2023-02-23	102.90	104.00	101.30	103.20	2,053.88	1,803,004
2023-02-22	101.30	103.50	99.700	102.00	2,030.00	3,172,993
2023-02-21	104.40	104.40	100.76	101.20	2,014.08	2,687,284
2023-02-20	104.80	104.93	103.00	103.00	2,049.90	1,423,766
2023-02-17	104.00	105.90	103.60	104.10	2,071.79	1,977,127
2023-02-16	105.40	105.80	103.70	105.00	2,089.71	2,007,504
2023-02-15	106.10	107.50	104.70	105.10	2,091.70	2,423,618
2023-02-14	106.50	109.28	105.00	106.50	2,119.56	2,935,325
2023-02-13	109.40	109.40	106.30	106.50	2,119.56	1,757,910
2023-02-10	107.90	108.50	106.80	108.40	2,157.37	3,401,282
2023-02-09	107.50	109.02	105.60	107.80	2,145.43	9,145,525
2023-02-08	109.80	111.70	109.60	110.80	2,205.14	1,197,243
2023-02-07	110.10	111.50	107.60	109.30	2,175.28	2,507,258
2023-02-06	112.10	112.10	109.76	110.70	2,203.15	1,746,313
2023-02-03	112.00	113.10	110.50	111.10	2,211.11	1,659,483
2023-02-02	111.60	112.15	110.30	111.40	2,217.08	1,951,969
2023-02-01	111.90	112.00	110.30	110.80	2,205.14	2,051,982
2023-01-31	111.00	112.00	109.20	110.80	2,205.14	2,110,298
2023-01-30	112.20	112.70	109.10	110.00	2,189.22	4,865,605
2023-01-27	115.00	116.74	112.30	112.30	2,234.99	2,174,300
2023-01-26	118.60	118.60	114.50	114.50	2,278.77	2,841,765
2023-01-25	119.80	119.80	114.30	116.20	2,312.61	1,952,112
2023-01-24	119.80	119.80	117.55	118.60	2,360.37	2,247,167
2023-01-23	116.00	118.89	116.00	118.40	2,356.39	882,846
2023-01-20	116.50	117.70	115.95	117.60	2,340.47	959,690
2023-01-19	117.10	117.50	115.60	116.00	2,308.63	1,124,371
2023-01-18	116.60	117.80	116.08	117.30	2,334.50	938,436
2023-01-17	116.40	117.90	115.90	116.50	2,318.58	1,093,026
2023-01-16	117.30	117.60	115.40	116.30	2,314.60	728,772
2023-01-13	115.90	117.30	115.48	117.10	2,330.52	891,978
2023-01-12	113.00	115.70	113.00	115.50	2,298.68	1,146,216
2023-01-11	114.50	115.88	112.20	113.20	2,252.90	900,914
2023-01-10	114.50	115.40	113.80	114.10	2,270.81	1,032,304
2023-01-09	115.30	116.20	114.20	114.70	2,282.75	1,745,522

← NewerPage 16 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.