Diversified Energy Company PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-10-11 | 129.00 | 130.50 | 127.50 | 129.90 | 2,584.55 | 1,235,944 |
| 2022-10-10 | 136.90 | 137.50 | 129.76 | 131.10 | 2,608.43 | 1,365,502 |
| 2022-10-07 | 135.10 | 135.70 | 133.80 | 135.20 | 2,690.00 | 1,002,090 |
| 2022-10-06 | 138.00 | 138.00 | 135.20 | 135.20 | 2,690.00 | 2,189,042 |
| 2022-10-05 | 134.40 | 136.89 | 134.10 | 136.30 | 2,711.89 | 3,240,987 |
| 2022-10-04 | 128.50 | 135.50 | 128.50 | 135.50 | 2,695.97 | 4,451,561 |
| 2022-10-03 | 128.50 | 131.68 | 128.50 | 130.20 | 2,590.52 | 2,729,979 |
| 2022-09-30 | 130.00 | 131.30 | 127.89 | 129.70 | 2,580.57 | 2,898,807 |
| 2022-09-29 | 126.40 | 130.80 | 125.00 | 130.80 | 2,602.46 | 3,383,951 |
| 2022-09-28 | 124.30 | 127.30 | 122.70 | 127.30 | 2,532.82 | 2,781,858 |
| 2022-09-27 | 124.60 | 126.89 | 123.70 | 125.50 | 2,497.01 | 2,509,400 |
| 2022-09-26 | 124.30 | 124.30 | 120.80 | 122.70 | 2,441.30 | 2,173,134 |
| 2022-09-23 | 130.80 | 130.97 | 122.00 | 123.40 | 2,455.22 | 8,541,429 |
| 2022-09-22 | 132.00 | 132.93 | 129.10 | 130.90 | 2,604.45 | 1,599,568 |
| 2022-09-21 | 127.50 | 132.56 | 127.50 | 130.80 | 2,602.46 | 1,753,348 |
| 2022-09-20 | 127.50 | 129.29 | 127.30 | 128.60 | 2,558.68 | 2,268,378 |
| 2022-09-16 | 129.60 | 131.60 | 127.20 | 127.20 | 2,530.83 | 29,738,730 |
| 2022-09-15 | 133.00 | 133.00 | 130.00 | 130.00 | 2,586.54 | 2,431,391 |
| 2022-09-14 | 129.10 | 132.70 | 129.10 | 131.30 | 2,612.41 | 2,019,404 |
| 2022-09-13 | 129.10 | 131.90 | 129.10 | 130.80 | 2,602.46 | 1,902,456 |
| 2022-09-12 | 133.00 | 133.90 | 130.80 | 131.60 | 2,618.37 | 2,386,565 |
| 2022-09-09 | 129.10 | 131.90 | 129.10 | 131.20 | 2,610.42 | 1,176,630 |
| 2022-09-08 | 129.80 | 130.10 | 127.70 | 129.60 | 2,578.58 | 1,731,399 |
| 2022-09-07 | 129.30 | 130.41 | 127.80 | 127.80 | 2,542.77 | 2,610,706 |
| 2022-09-06 | 132.00 | 133.49 | 129.10 | 129.10 | 2,568.63 | 1,604,380 |
| 2022-09-05 | 129.40 | 132.70 | 127.70 | 130.20 | 2,590.52 | 2,359,090 |
| 2022-09-02 | 127.80 | 128.80 | 126.03 | 128.50 | 2,556.70 | 1,897,574 |
| 2022-09-01 | 126.60 | 129.33 | 125.50 | 126.00 | 2,506.95 | 2,269,419 |
| 2022-08-31 | 135.00 | 135.00 | 129.60 | 132.40 | 2,633.56 | 3,070,763 |
| 2022-08-30 | 139.80 | 140.71 | 133.30 | 133.30 | 2,651.46 | 8,164,239 |
| 2022-08-26 | 141.00 | 142.02 | 139.10 | 139.70 | 2,778.76 | 1,797,795 |
| 2022-08-25 | 142.60 | 143.50 | 139.30 | 140.70 | 2,798.65 | 2,336,901 |
| 2022-08-24 | 140.80 | 141.90 | 138.60 | 139.20 | 2,768.82 | 1,919,163 |
| 2022-08-23 | 140.00 | 141.20 | 136.15 | 141.00 | 2,804.62 | 8,245,718 |
| 2022-08-22 | 141.30 | 141.60 | 135.30 | 138.10 | 2,746.94 | 4,715,637 |
| 2022-08-19 | 144.00 | 144.00 | 137.38 | 140.00 | 2,784.73 | 6,360,159 |
| 2022-08-18 | 138.10 | 142.60 | 136.60 | 142.00 | 2,824.51 | 7,330,743 |
| 2022-08-17 | 139.50 | 139.50 | 135.72 | 138.00 | 2,744.95 | 4,285,888 |
| 2022-08-16 | 136.00 | 138.70 | 134.80 | 136.80 | 2,721.08 | 3,704,510 |
| 2022-08-15 | 133.50 | 135.73 | 133.50 | 135.60 | 2,697.21 | 4,283,605 |
| 2022-08-12 | 129.00 | 133.40 | 129.00 | 133.40 | 2,653.45 | 4,155,915 |
| 2022-08-11 | 124.20 | 131.00 | 124.20 | 131.00 | 2,605.71 | 4,613,530 |
| 2022-08-10 | 128.00 | 128.00 | 126.10 | 127.00 | 2,526.15 | 2,257,087 |
| 2022-08-09 | 123.00 | 128.40 | 123.00 | 126.80 | 2,522.17 | 4,135,137 |
| 2022-08-08 | 127.00 | 127.50 | 124.35 | 125.00 | 2,486.37 | 1,851,579 |
| 2022-08-05 | 122.00 | 125.41 | 120.70 | 124.90 | 2,484.38 | 2,079,998 |
| 2022-08-04 | 126.00 | 126.00 | 121.50 | 122.30 | 2,432.66 | 2,270,076 |
| 2022-08-03 | 124.00 | 126.40 | 124.00 | 124.50 | 2,476.42 | 6,844,721 |
| 2022-08-02 | 120.90 | 124.70 | 120.29 | 124.00 | 2,466.47 | 5,870,920 |
| 2022-08-01 | 125.00 | 125.28 | 123.30 | 123.30 | 2,452.55 | 1,926,445 |
| 2022-07-29 | 121.00 | 125.00 | 120.60 | 123.70 | 2,460.51 | 3,018,169 |
| 2022-07-28 | 120.10 | 121.40 | 118.20 | 120.20 | 2,390.89 | 2,781,397 |
| 2022-07-27 | 116.00 | 118.30 | 116.00 | 117.90 | 2,345.14 | 9,420,162 |
| 2022-07-26 | 116.70 | 118.00 | 115.70 | 116.50 | 2,317.29 | 1,851,080 |
| 2022-07-25 | 116.00 | 117.00 | 113.60 | 116.10 | 2,309.34 | 1,605,596 |
| 2022-07-22 | 111.00 | 115.48 | 111.00 | 114.00 | 2,267.56 | 1,601,494 |
| 2022-07-21 | 116.00 | 116.00 | 111.66 | 114.10 | 2,269.55 | 1,197,414 |
| 2022-07-20 | 111.50 | 114.70 | 111.50 | 114.30 | 2,273.53 | 2,219,265 |
| 2022-07-19 | 113.60 | 114.40 | 112.00 | 112.70 | 2,241.71 | 1,318,190 |
| 2022-07-18 | 111.10 | 113.70 | 110.57 | 112.70 | 2,241.71 | 1,594,715 |
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.