Diversified Energy Company PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2021-10-26 | 116.80 | 117.40 | 115.20 | 116.80 | 2,321.33 | 1,832,462 |
| 2021-10-25 | 117.40 | 118.00 | 115.03 | 115.80 | 2,301.46 | 10,670,388 |
| 2021-10-22 | 115.00 | 115.98 | 113.40 | 115.20 | 2,289.53 | 2,273,460 |
| 2021-10-21 | 118.00 | 118.00 | 114.70 | 115.00 | 2,285.56 | 1,504,744 |
| 2021-10-20 | 116.40 | 117.00 | 114.51 | 115.20 | 2,289.53 | 2,032,592 |
| 2021-10-19 | 112.40 | 118.40 | 112.00 | 116.00 | 2,305.43 | 4,966,054 |
| 2021-10-18 | 108.00 | 114.20 | 107.91 | 112.40 | 2,233.88 | 3,286,285 |
| 2021-10-15 | 107.40 | 109.94 | 107.20 | 107.40 | 2,134.51 | 2,997,670 |
| 2021-10-14 | 102.60 | 108.60 | 100.97 | 107.40 | 2,134.51 | 4,894,613 |
← NewerPage 22 of 22 · 1,269 trading days
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.