Diversified Energy Company PLC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-04-19	119.90	119.90	115.70	115.70	2,300.75	1,387,596
2022-04-14	116.00	117.20	113.40	116.50	2,316.66	1,587,182
2022-04-13	118.00	118.52	114.70	115.40	2,294.79	2,889,443
2022-04-12	117.80	119.00	116.70	118.50	2,356.43	996,073
2022-04-11	117.80	120.10	117.00	117.00	2,326.60	1,540,426
2022-04-08	119.10	121.20	118.80	119.40	2,374.33	2,636,475
2022-04-07	119.50	119.70	117.40	118.40	2,354.44	2,783,849
2022-04-06	121.00	122.80	118.90	119.10	2,368.36	2,250,552
2022-04-05	118.30	122.70	117.10	121.30	2,412.11	2,386,595
2022-04-04	120.40	121.60	118.00	118.00	2,346.49	1,569,195
2022-04-01	119.00	120.70	117.92	119.90	2,384.27	1,707,278
2022-03-31	117.80	119.16	116.20	118.60	2,358.42	1,719,684
2022-03-30	115.40	118.40	115.29	118.00	2,346.49	1,650,006
2022-03-29	116.40	118.16	114.00	115.80	2,302.74	1,659,025
2022-03-28	117.60	120.97	115.97	116.60	2,318.65	2,424,978
2022-03-25	115.40	119.20	114.20	118.80	2,362.40	2,121,724
2022-03-24	116.40	118.00	114.20	114.40	2,274.90	2,812,588
2022-03-23	117.40	120.71	117.40	117.60	2,338.53	2,939,420
2022-03-22	115.40	119.40	115.40	116.80	2,322.62	4,786,494
2022-03-21	111.60	116.00	111.60	115.00	2,286.83	1,533,494
2022-03-18	113.00	113.00	110.82	112.00	2,227.17	2,103,234
2022-03-17	110.40	112.40	109.40	112.00	2,227.17	2,019,832
2022-03-16	109.00	109.96	107.40	109.80	2,183.43	3,187,970
2022-03-15	106.80	109.16	105.60	107.60	2,139.68	1,684,397
2022-03-14	110.00	111.00	107.00	107.00	2,127.75	3,044,788
2022-03-11	112.60	115.20	110.40	110.40	2,195.36	1,927,991
2022-03-10	112.40	114.11	110.60	112.20	2,231.15	2,667,823
2022-03-09	117.20	117.20	110.00	111.80	2,223.20	1,872,629
2022-03-08	110.80	114.00	110.00	113.00	2,247.06	4,136,131
2022-03-07	108.60	112.60	106.88	110.80	2,203.31	4,314,466
2022-03-04	115.00	115.00	107.60	108.40	2,155.59	2,476,823
2022-03-03	112.80	115.00	109.20	109.40	2,175.47	2,399,679
2022-03-02	116.80	119.40	115.20	115.20	2,290.17	3,072,311
2022-03-01	116.00	117.96	115.00	116.40	2,314.03	1,795,963
2022-02-28	114.00	119.00	114.00	118.00	2,345.84	5,234,947
2022-02-25	115.60	115.60	111.00	115.00	2,286.20	1,660,509
2022-02-24	112.20	113.00	109.16	111.80	2,222.58	2,802,131
2022-02-23	114.40	115.00	111.40	113.00	2,246.44	1,345,644
2022-02-22	112.80	116.00	112.32	113.40	2,254.39	3,902,223
2022-02-21	113.20	114.99	112.32	113.80	2,262.34	996,306
2022-02-18	112.40	114.00	111.60	114.00	2,266.32	1,671,528
2022-02-17	113.40	115.60	112.40	113.40	2,254.39	1,671,381
2022-02-16	111.60	115.80	111.60	114.80	2,282.22	1,122,351
2022-02-15	112.80	114.40	111.94	112.80	2,242.46	4,205,974
2022-02-14	116.20	118.00	112.80	113.80	2,262.34	2,157,975
2022-02-11	112.00	117.60	112.00	117.00	2,325.96	1,734,209
2022-02-10	112.40	116.37	112.40	114.80	2,282.22	2,434,820
2022-02-09	110.40	112.60	108.00	112.20	2,230.53	1,803,289
2022-02-08	111.00	113.60	107.60	107.60	2,139.09	2,482,854
2022-02-07	106.40	111.08	106.40	110.00	2,186.80	3,479,205
2022-02-04	106.00	107.60	105.60	107.00	2,127.16	2,389,042
2022-02-03	107.00	107.40	105.60	105.80	2,103.30	1,144,895
2022-02-02	106.00	107.80	105.20	107.00	2,127.16	5,022,354
2022-02-01	105.60	106.40	105.38	106.00	2,107.28	3,299,147
2022-01-31	106.00	107.20	104.96	106.20	2,111.25	1,370,753
2022-01-28	107.00	107.20	105.00	107.00	2,127.16	3,482,539
2022-01-27	106.20	107.60	105.40	106.60	2,119.21	2,864,672
2022-01-26	105.00	108.80	104.49	107.80	2,143.06	2,020,821
2022-01-25	102.00	108.00	102.00	106.40	2,115.23	2,009,222
2022-01-24	113.00	113.00	102.80	104.00	2,067.52	2,537,309

← NewerPage 20 of 22 · 1,269 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.