Diversified Energy Company PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-07-15 | 109.50 | 110.30 | 108.03 | 109.50 | 2,178.06 | 1,585,070 |
| 2022-07-14 | 108.00 | 110.70 | 106.90 | 107.70 | 2,142.25 | 1,109,518 |
| 2022-07-13 | 109.50 | 111.20 | 108.40 | 109.60 | 2,180.04 | 1,031,143 |
| 2022-07-12 | 111.90 | 113.50 | 109.00 | 109.10 | 2,170.10 | 1,343,880 |
| 2022-07-11 | 114.00 | 114.00 | 109.30 | 111.90 | 2,225.79 | 1,025,117 |
| 2022-07-08 | 107.00 | 112.56 | 107.00 | 110.50 | 2,197.95 | 1,108,917 |
| 2022-07-07 | 108.20 | 112.10 | 107.70 | 111.40 | 2,215.85 | 1,069,069 |
| 2022-07-06 | 110.80 | 112.00 | 105.80 | 107.30 | 2,134.30 | 2,314,271 |
| 2022-07-05 | 114.00 | 114.00 | 109.60 | 110.60 | 2,199.94 | 3,100,002 |
| 2022-07-04 | 110.00 | 113.06 | 110.00 | 112.30 | 2,233.75 | 1,037,811 |
| 2022-07-01 | 110.00 | 111.68 | 108.20 | 110.30 | 2,193.97 | 1,507,335 |
| 2022-06-30 | 110.00 | 112.14 | 109.60 | 111.40 | 2,215.85 | 2,226,046 |
| 2022-06-29 | 115.60 | 117.80 | 112.70 | 112.90 | 2,245.68 | 984,176 |
| 2022-06-28 | 110.40 | 117.77 | 110.40 | 115.80 | 2,303.37 | 3,000,186 |
| 2022-06-27 | 109.60 | 115.02 | 109.60 | 114.20 | 2,271.54 | 2,952,269 |
| 2022-06-24 | 114.70 | 118.90 | 108.80 | 112.00 | 2,227.78 | 5,537,000 |
| 2022-06-23 | 110.00 | 114.10 | 108.45 | 113.50 | 2,257.62 | 4,147,060 |
| 2022-06-22 | 113.50 | 113.60 | 110.30 | 111.80 | 2,223.80 | 1,841,739 |
| 2022-06-21 | 112.00 | 115.20 | 112.00 | 114.50 | 2,277.51 | 3,446,691 |
| 2022-06-20 | 112.90 | 116.71 | 112.00 | 113.90 | 2,265.58 | 2,086,967 |
| 2022-06-17 | 124.30 | 124.30 | 112.00 | 112.00 | 2,227.78 | 5,067,313 |
| 2022-06-16 | 119.50 | 119.80 | 117.70 | 118.80 | 2,363.04 | 2,588,511 |
| 2022-06-15 | 120.50 | 120.50 | 118.00 | 119.60 | 2,378.95 | 1,975,826 |
| 2022-06-14 | 121.00 | 122.30 | 119.50 | 119.80 | 2,382.93 | 2,100,945 |
| 2022-06-13 | 122.50 | 122.50 | 120.20 | 120.50 | 2,396.86 | 1,466,413 |
| 2022-06-10 | 124.00 | 124.00 | 121.70 | 122.20 | 2,430.67 | 922,175 |
| 2022-06-09 | 124.60 | 125.28 | 123.40 | 123.70 | 2,460.51 | 1,336,319 |
| 2022-06-08 | 125.00 | 125.70 | 124.10 | 124.50 | 2,476.42 | 1,841,463 |
| 2022-06-07 | 123.90 | 124.80 | 121.80 | 124.40 | 2,474.43 | 1,004,546 |
| 2022-06-06 | 125.00 | 125.00 | 122.12 | 123.20 | 2,450.56 | 1,089,248 |
| 2022-06-01 | 120.00 | 123.80 | 120.00 | 121.50 | 2,416.75 | 844,404 |
| 2022-05-31 | 125.00 | 125.60 | 122.70 | 123.20 | 2,450.56 | 2,346,376 |
| 2022-05-30 | 123.70 | 126.90 | 123.00 | 123.90 | 2,464.49 | 1,501,591 |
| 2022-05-27 | 125.00 | 125.00 | 121.60 | 123.00 | 2,446.58 | 2,103,881 |
| 2022-05-26 | 120.00 | 124.48 | 120.00 | 123.80 | 2,462.50 | 1,616,447 |
| 2022-05-25 | 124.80 | 128.00 | 123.14 | 123.70 | 2,459.83 | 2,417,764 |
| 2022-05-24 | 125.30 | 126.00 | 122.24 | 122.30 | 2,431.99 | 2,320,987 |
| 2022-05-23 | 122.10 | 126.81 | 122.10 | 125.80 | 2,501.59 | 1,888,676 |
| 2022-05-20 | 118.40 | 124.69 | 118.40 | 122.20 | 2,430.01 | 4,145,777 |
| 2022-05-19 | 118.00 | 121.00 | 116.60 | 121.00 | 2,406.14 | 1,615,930 |
| 2022-05-18 | 123.00 | 123.00 | 117.60 | 117.80 | 2,342.51 | 1,214,743 |
| 2022-05-17 | 124.70 | 124.70 | 119.90 | 120.50 | 2,396.20 | 6,094,963 |
| 2022-05-16 | 118.40 | 123.40 | 118.40 | 122.00 | 2,426.03 | 873,037 |
| 2022-05-13 | 121.00 | 121.00 | 116.70 | 120.30 | 2,392.22 | 746,607 |
| 2022-05-12 | 117.50 | 118.69 | 115.50 | 117.00 | 2,326.60 | 1,795,368 |
| 2022-05-11 | 117.00 | 120.50 | 116.75 | 118.90 | 2,364.38 | 1,187,874 |
| 2022-05-10 | 117.70 | 119.30 | 115.90 | 117.20 | 2,330.58 | 1,432,108 |
| 2022-05-09 | 125.40 | 125.40 | 116.60 | 116.60 | 2,318.65 | 2,331,334 |
| 2022-05-06 | 125.10 | 125.10 | 122.00 | 123.10 | 2,447.90 | 1,302,610 |
| 2022-05-05 | 127.00 | 127.70 | 122.50 | 122.50 | 2,435.97 | 5,663,717 |
| 2022-05-04 | 123.90 | 126.76 | 123.68 | 125.00 | 2,485.69 | 2,155,733 |
| 2022-05-03 | 121.00 | 124.40 | 119.10 | 123.90 | 2,463.81 | 3,377,104 |
| 2022-04-29 | 121.00 | 123.40 | 118.90 | 121.00 | 2,406.14 | 2,704,276 |
| 2022-04-28 | 121.00 | 121.00 | 117.90 | 118.70 | 2,360.41 | 893,564 |
| 2022-04-27 | 117.60 | 119.60 | 116.25 | 117.30 | 2,332.57 | 1,216,233 |
| 2022-04-26 | 114.90 | 117.30 | 113.52 | 116.80 | 2,322.62 | 1,524,431 |
| 2022-04-25 | 114.00 | 114.79 | 112.10 | 113.80 | 2,262.97 | 4,397,547 |
| 2022-04-22 | 114.50 | 116.50 | 114.50 | 115.20 | 2,290.81 | 1,202,824 |
| 2022-04-21 | 115.40 | 116.60 | 114.50 | 115.00 | 2,286.83 | 1,880,230 |
| 2022-04-20 | 118.00 | 118.00 | 114.50 | 115.20 | 2,290.81 | 1,056,761 |
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.