Diversified Energy Company PLC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-01-06	113.00	115.40	113.00	114.80	2,284.75	1,715,900
2023-01-05	112.40	114.10	111.50	114.00	2,268.82	1,803,347
2023-01-04	114.00	114.00	110.40	112.90	2,246.93	2,955,327
2023-01-03	117.50	119.20	114.07	114.10	2,270.81	1,537,377
2022-12-30	116.00	116.80	115.20	116.40	2,316.59	569,835
2022-12-29	119.50	119.50	115.50	116.50	2,318.58	996,158
2022-12-28	117.50	119.34	115.90	118.00	2,348.43	2,446,766
2022-12-23	117.50	117.90	116.60	116.80	2,324.55	325,589
2022-12-22	116.70	118.80	116.70	117.20	2,332.51	749,298
2022-12-21	116.80	118.10	116.70	118.00	2,348.43	947,623
2022-12-20	118.00	118.16	116.10	116.90	2,326.54	1,495,174
2022-12-19	118.00	119.40	116.30	118.40	2,356.39	1,305,588
2022-12-16	118.10	120.01	116.20	116.30	2,314.60	2,415,223
2022-12-15	118.00	120.30	118.00	119.50	2,378.28	848,906
2022-12-14	117.50	120.80	117.50	119.50	2,378.28	1,105,010
2022-12-13	120.00	121.75	118.30	120.40	2,396.20	1,844,782
2022-12-12	118.80	119.90	117.30	119.90	2,386.25	1,572,951
2022-12-09	119.40	120.40	116.70	118.40	2,356.39	1,102,534
2022-12-08	117.00	120.00	116.50	119.60	2,380.27	3,239,600
2022-12-07	118.40	120.90	116.20	116.70	2,322.56	1,905,959
2022-12-06	124.00	124.00	118.50	119.00	2,368.33	2,611,622
2022-12-05	122.70	125.40	122.70	123.70	2,461.87	992,312
2022-12-02	126.00	127.00	122.90	124.40	2,475.80	986,967
2022-12-01	126.00	127.24	124.20	125.90	2,505.66	1,372,211
2022-11-30	126.00	127.50	124.08	126.80	2,523.57	1,689,991
2022-11-29	123.10	125.10	122.20	124.80	2,483.76	891,114
2022-11-28	122.90	123.50	121.57	122.10	2,430.03	1,382,425
2022-11-25	122.90	124.00	122.10	123.50	2,457.89	946,576
2022-11-24	124.00	124.00	121.25	122.70	2,441.97	1,836,429
2022-11-23	127.00	128.20	125.80	126.70	2,520.88	1,790,790
2022-11-22	127.40	127.40	126.18	127.00	2,526.85	1,199,461
2022-11-21	125.00	128.50	124.70	125.40	2,495.02	1,253,863
2022-11-18	127.00	127.00	124.90	125.80	2,502.97	9,182,264
2022-11-17	127.00	127.60	125.30	125.80	2,502.97	1,250,443
2022-11-16	129.00	129.70	124.52	126.80	2,522.87	1,213,153
2022-11-15	132.10	133.90	127.00	127.00	2,526.85	3,006,143
2022-11-14	131.30	133.60	130.90	132.00	2,626.33	1,437,767
2022-11-11	129.50	134.60	129.00	131.90	2,624.34	4,096,663
2022-11-10	129.40	129.40	126.74	127.80	2,542.77	1,269,071
2022-11-09	128.00	129.80	127.30	127.90	2,544.76	1,213,416
2022-11-08	129.00	131.00	128.60	128.60	2,558.68	3,750,089
2022-11-07	130.50	131.00	128.90	130.50	2,596.49	1,570,653
2022-11-04	130.50	130.80	128.79	129.90	2,584.55	2,138,013
2022-11-03	128.00	130.00	126.40	129.50	2,576.59	4,202,737
2022-11-02	129.00	129.20	127.00	128.70	2,560.67	6,707,895
2022-11-01	128.90	128.90	124.65	127.60	2,538.79	2,621,196
2022-10-31	126.50	126.50	123.63	125.80	2,502.97	1,725,573
2022-10-28	130.50	130.50	125.10	125.10	2,489.05	2,296,240
2022-10-27	126.00	130.26	126.00	127.50	2,536.80	3,439,340
2022-10-26	128.00	130.20	126.82	128.80	2,562.66	1,009,492
2022-10-25	124.90	129.20	124.90	128.40	2,554.71	2,178,553
2022-10-24	128.20	128.90	125.00	128.00	2,546.75	1,710,613
2022-10-21	127.70	128.70	126.20	127.70	2,540.78	1,737,907
2022-10-20	128.00	130.10	126.80	128.50	2,556.70	2,579,237
2022-10-19	123.50	127.20	123.50	126.80	2,522.87	3,150,815
2022-10-18	132.00	132.00	125.10	125.40	2,495.02	2,057,675
2022-10-17	127.40	131.00	127.40	129.10	2,568.63	2,331,372
2022-10-14	131.70	131.97	128.40	128.40	2,554.71	2,101,452
2022-10-13	127.20	131.30	127.20	130.80	2,602.46	3,503,138
2022-10-12	130.20	131.00	127.00	127.10	2,528.84	2,683,619

← NewerPage 17 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.