Diversified Energy Company PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-11-11 | 1,068.00 | 1,112.00 | 1,064.00 | 1,111.00 | 1,110.10 | 219,300 |
| 2025-11-10 | 1,059.00 | 1,084.00 | 1,045.52 | 1,064.00 | 1,063.14 | 281,344 |
| 2025-11-07 | 1,075.00 | 1,075.00 | 1,040.00 | 1,048.00 | 1,047.16 | 282,696 |
| 2025-11-06 | 1,054.00 | 1,073.00 | 1,040.00 | 1,068.00 | 1,067.14 | 275,470 |
| 2025-11-05 | 1,021.00 | 1,056.00 | 1,021.00 | 1,054.00 | 1,053.15 | 196,946 |
| 2025-11-04 | 980.00 | 1,078.58 | 974.00 | 1,041.00 | 1,040.16 | 514,532 |
| 2025-11-03 | 996.50 | 996.50 | 955.50 | 963.00 | 962.22 | 171,424 |
| 2025-10-31 | 940.50 | 972.00 | 940.50 | 960.00 | 959.23 | 187,713 |
| 2025-10-30 | 966.00 | 971.50 | 940.00 | 961.00 | 960.23 | 203,913 |
| 2025-10-29 | 962.00 | 985.00 | 956.00 | 973.50 | 972.72 | 339,843 |
| 2025-10-28 | 999.00 | 1,008.00 | 952.50 | 962.00 | 961.22 | 288,969 |
| 2025-10-27 | 978.50 | 1,021.01 | 978.50 | 1,013.00 | 1,012.18 | 722,122 |
| 2025-10-24 | 989.50 | 1,002.00 | 946.00 | 1,002.00 | 1,001.19 | 265,655 |
| 2025-10-23 | 968.50 | 990.50 | 943.50 | 984.50 | 983.71 | 170,397 |
| 2025-10-22 | 949.00 | 966.33 | 944.50 | 953.50 | 952.73 | 148,870 |
| 2025-10-21 | 939.00 | 959.00 | 934.50 | 940.50 | 939.74 | 99,795 |
| 2025-10-20 | 955.00 | 955.00 | 926.00 | 936.50 | 935.75 | 172,405 |
| 2025-10-17 | 979.50 | 979.50 | 917.50 | 930.00 | 929.25 | 186,198 |
| 2025-10-16 | 941.00 | 970.00 | 941.00 | 959.00 | 958.23 | 151,645 |
| 2025-10-15 | 941.00 | 973.50 | 941.00 | 966.50 | 965.72 | 147,360 |
| 2025-10-14 | 969.50 | 973.59 | 939.00 | 959.00 | 958.23 | 290,055 |
| 2025-10-13 | 993.00 | 1,000.59 | 973.00 | 979.50 | 978.71 | 237,213 |
| 2025-10-10 | 1,016.00 | 1,019.49 | 989.50 | 992.00 | 991.20 | 174,304 |
| 2025-10-09 | 1,044.00 | 1,069.00 | 1,023.00 | 1,028.00 | 1,027.17 | 152,916 |
| 2025-10-08 | 1,021.00 | 1,046.00 | 1,008.00 | 1,039.00 | 1,038.16 | 119,535 |
| 2025-10-07 | 1,013.00 | 1,020.00 | 982.00 | 1,002.00 | 1,001.19 | 264,493 |
| 2025-10-06 | 1,035.00 | 1,042.00 | 1,010.00 | 1,013.00 | 1,012.18 | 160,226 |
| 2025-10-03 | 1,067.00 | 1,067.00 | 1,016.00 | 1,020.00 | 1,019.18 | 178,014 |
| 2025-10-02 | 1,048.00 | 1,048.00 | 1,021.00 | 1,024.00 | 1,023.17 | 150,488 |
| 2025-10-01 | 1,020.00 | 1,048.00 | 1,020.00 | 1,038.00 | 1,037.16 | 157,750 |
| 2025-09-30 | 1,046.00 | 1,057.00 | 1,028.00 | 1,039.00 | 1,038.16 | 129,422 |
| 2025-09-29 | 1,097.00 | 1,097.00 | 1,042.00 | 1,046.00 | 1,045.16 | 133,085 |
| 2025-09-26 | 1,091.00 | 1,096.00 | 1,070.00 | 1,071.00 | 1,070.14 | 115,772 |
| 2025-09-25 | 1,047.00 | 1,092.00 | 1,047.00 | 1,086.00 | 1,085.12 | 156,626 |
| 2025-09-24 | 1,068.00 | 1,085.00 | 1,036.00 | 1,082.00 | 1,081.13 | 144,224 |
| 2025-09-23 | 1,068.00 | 1,068.00 | 1,025.00 | 1,050.00 | 1,049.15 | 147,554 |
| 2025-09-22 | 1,052.00 | 1,060.00 | 1,024.00 | 1,031.00 | 1,030.17 | 171,469 |
| 2025-09-19 | 1,040.00 | 1,065.00 | 1,039.00 | 1,046.00 | 1,045.16 | 378,251 |
| 2025-09-18 | 1,048.00 | 1,060.00 | 1,030.00 | 1,043.00 | 1,042.16 | 222,344 |
| 2025-09-17 | 1,100.00 | 1,105.17 | 1,035.00 | 1,053.00 | 1,052.15 | 552,725 |
| 2025-09-16 | 1,127.00 | 1,143.00 | 1,114.31 | 1,122.00 | 1,121.10 | 58,614 |
| 2025-09-15 | 1,177.00 | 1,177.00 | 1,110.00 | 1,131.00 | 1,130.09 | 144,834 |
| 2025-09-12 | 1,168.00 | 1,178.00 | 1,154.38 | 1,165.00 | 1,164.06 | 118,152 |
| 2025-09-11 | 1,177.00 | 1,217.55 | 1,154.00 | 1,169.00 | 1,168.06 | 239,203 |
| 2025-09-10 | 1,179.00 | 1,179.00 | 1,145.94 | 1,170.00 | 1,169.06 | 170,646 |
| 2025-09-09 | 1,107.00 | 1,178.00 | 1,099.66 | 1,166.00 | 1,165.06 | 269,504 |
| 2025-09-08 | 1,151.00 | 1,151.00 | 1,099.00 | 1,105.00 | 1,104.11 | 111,077 |
| 2025-09-05 | 1,154.00 | 1,160.00 | 1,108.43 | 1,113.00 | 1,112.10 | 132,631 |
| 2025-09-04 | 1,176.00 | 1,183.00 | 1,154.00 | 1,154.00 | 1,153.07 | 68,297 |
| 2025-09-03 | 1,186.00 | 1,215.00 | 1,172.00 | 1,179.00 | 1,178.05 | 104,156 |
| 2025-09-02 | 1,208.00 | 1,225.00 | 1,182.00 | 1,196.00 | 1,195.04 | 143,100 |
| 2025-09-01 | 1,165.00 | 1,217.45 | 1,165.00 | 1,211.00 | 1,210.02 | 69,914 |
| 2025-08-29 | 1,202.00 | 1,223.00 | 1,191.00 | 1,204.00 | 1,203.03 | 158,978 |
| 2025-08-28 | 1,210.00 | 1,213.00 | 1,181.00 | 1,196.00 | 1,195.04 | 129,784 |
| 2025-08-27 | 1,215.00 | 1,231.00 | 1,200.00 | 1,222.00 | 1,220.80 | 98,046 |
| 2025-08-26 | 1,220.00 | 1,246.00 | 1,204.00 | 1,214.00 | 1,212.81 | 163,746 |
| 2025-08-22 | 1,223.00 | 1,228.00 | 1,180.00 | 1,223.00 | 1,221.80 | 174,627 |
| 2025-08-21 | 1,143.00 | 1,203.00 | 1,143.00 | 1,185.00 | 1,183.84 | 200,037 |
| 2025-08-20 | 1,129.00 | 1,139.00 | 1,106.00 | 1,133.00 | 1,131.89 | 158,850 |
| 2025-08-19 | 1,066.00 | 1,127.00 | 1,066.00 | 1,117.00 | 1,115.90 | 81,980 |
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.