Diversified Energy Company PLC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-01-21	110.00	110.80	106.60	108.00	2,147.04	1,036,286
2022-01-20	110.80	112.01	110.00	110.60	2,198.73	859,384
2022-01-19	112.00	114.00	110.60	111.60	2,218.61	1,565,369
2022-01-18	109.20	114.00	109.20	114.00	2,266.32	1,585,940
2022-01-17	111.80	112.80	110.80	112.00	2,226.56	1,045,072
2022-01-14	110.00	112.00	109.00	112.00	2,226.56	1,836,609
2022-01-13	107.40	110.00	107.40	110.00	2,186.80	2,619,339
2022-01-12	108.40	110.42	108.40	110.00	2,186.80	2,425,721
2022-01-11	109.00	109.00	106.80	108.00	2,147.04	1,031,434
2022-01-10	108.80	109.60	107.00	108.00	2,147.04	2,086,991
2022-01-07	108.40	108.40	106.80	108.20	2,151.01	780,743
2022-01-06	108.40	109.00	106.41	108.00	2,147.04	3,034,379
2022-01-05	109.40	112.72	107.40	107.60	2,139.09	1,541,901
2022-01-04	105.40	111.15	105.40	110.00	2,186.80	4,924,350
2021-12-31	105.00	105.80	104.00	104.40	2,075.47	336,071
2021-12-30	107.00	107.20	103.80	104.20	2,071.49	1,025,837
2021-12-29	104.40	106.78	104.40	106.40	2,115.23	1,354,282
2021-12-24	105.00	107.20	103.60	103.60	2,059.57	576,305
2021-12-23	100.00	104.72	100.00	104.00	2,067.52	1,624,586
2021-12-22	101.20	103.40	101.20	103.00	2,047.64	1,225,206
2021-12-21	101.40	102.99	99.446	101.20	2,011.85	1,435,064
2021-12-20	100.40	101.20	99.800	100.20	1,991.97	1,340,250
2021-12-17	103.60	104.00	101.20	101.20	2,011.85	2,374,270
2021-12-16	101.00	103.80	100.40	103.80	2,063.54	1,383,555
2021-12-15	100.40	101.58	98.800	99.800	1,984.02	3,194,855
2021-12-14	101.00	102.20	99.800	100.40	1,995.95	2,040,247
2021-12-13	104.00	104.00	100.60	101.00	2,007.88	1,251,118
2021-12-10	101.00	104.40	101.00	102.20	2,031.73	1,759,526
2021-12-09	105.40	105.80	102.43	103.80	2,063.54	1,493,360
2021-12-08	101.60	105.60	100.90	104.60	2,079.45	2,078,979
2021-12-07	104.00	104.00	99.600	101.80	2,023.78	1,116,266
2021-12-06	99.400	99.700	98.000	99.100	1,970.11	1,159,957
2021-12-03	103.40	103.40	97.600	98.500	1,958.18	2,285,661
2021-12-02	99.000	100.20	97.100	99.000	1,968.12	2,122,836
2021-12-01	99.000	101.38	98.800	100.00	1,988.00	5,437,470
2021-11-30	101.00	101.40	97.000	99.200	1,972.09	19,967,580
2021-11-29	101.40	104.00	101.00	101.80	2,023.78	2,124,853
2021-11-26	103.00	103.00	100.00	100.00	1,988.00	1,931,590
2021-11-25	103.60	104.80	102.80	103.80	2,063.54	1,488,843
2021-11-24	109.40	109.40	106.22	106.80	2,122.59	1,295,961
2021-11-23	105.60	108.80	105.60	108.20	2,150.41	2,437,979
2021-11-22	106.60	107.00	104.99	106.40	2,114.64	1,326,735
2021-11-19	108.00	108.31	105.20	105.80	2,102.71	966,374
2021-11-18	108.00	108.12	105.43	107.60	2,138.49	10,692,808
2021-11-17	104.80	108.00	104.00	107.20	2,130.54	6,212,291
2021-11-16	105.00	107.00	104.60	104.80	2,082.84	1,777,526
2021-11-15	103.40	104.60	102.80	104.20	2,070.91	5,981,656
2021-11-12	103.40	105.60	101.60	103.20	2,051.04	4,853,823
2021-11-11	101.40	103.60	100.10	102.60	2,039.11	2,790,333
2021-11-10	103.20	104.60	100.60	100.60	1,999.36	2,508,069
2021-11-09	103.40	104.60	102.60	102.80	2,043.09	3,195,641
2021-11-08	105.80	105.80	102.40	102.60	2,039.11	2,300,664
2021-11-05	105.60	106.40	103.02	104.00	2,066.94	2,472,982
2021-11-04	109.40	109.80	105.40	106.00	2,106.69	9,190,970
2021-11-03	108.00	110.80	106.20	109.40	2,174.26	6,330,438
2021-11-02	116.00	117.04	102.80	106.00	2,106.69	8,046,622
2021-11-01	116.00	116.80	114.80	116.80	2,321.33	1,426,545
2021-10-29	115.40	116.80	114.60	115.40	2,293.51	2,119,657
2021-10-28	116.40	118.15	114.62	116.80	2,321.33	1,430,038
2021-10-27	119.20	119.20	116.20	117.20	2,329.28	1,782,619

← NewerPage 21 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.