Diversified Energy Company PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-08-15 | 1,123.00 | 1,144.00 | 1,113.00 | 1,125.00 | 1,123.90 | 102,444 |
| 2025-08-14 | 1,108.00 | 1,127.00 | 1,107.00 | 1,120.00 | 1,118.90 | 73,279 |
| 2025-08-13 | 1,133.00 | 1,133.00 | 1,096.00 | 1,112.00 | 1,110.91 | 158,756 |
| 2025-08-12 | 1,177.00 | 1,177.00 | 1,135.00 | 1,140.00 | 1,138.88 | 156,195 |
| 2025-08-11 | 1,111.00 | 1,211.00 | 1,097.00 | 1,158.00 | 1,156.86 | 412,396 |
| 2025-08-08 | 1,106.00 | 1,106.00 | 1,071.00 | 1,095.00 | 1,093.93 | 166,526 |
| 2025-08-07 | 1,059.00 | 1,107.00 | 1,059.00 | 1,089.00 | 1,087.93 | 101,570 |
| 2025-08-06 | 1,051.00 | 1,112.00 | 1,050.00 | 1,110.00 | 1,108.91 | 81,196 |
| 2025-08-05 | 1,098.00 | 1,118.00 | 1,074.00 | 1,091.00 | 1,089.93 | 71,245 |
| 2025-08-04 | 1,060.00 | 1,102.34 | 1,060.00 | 1,088.00 | 1,086.93 | 91,568 |
| 2025-08-01 | 1,127.00 | 1,145.00 | 1,083.00 | 1,089.00 | 1,087.93 | 98,763 |
| 2025-07-31 | 1,108.00 | 1,158.00 | 1,108.00 | 1,139.00 | 1,137.88 | 201,885 |
| 2025-07-30 | 1,179.00 | 1,179.00 | 1,138.00 | 1,151.00 | 1,149.87 | 61,575 |
| 2025-07-29 | 1,152.00 | 1,191.00 | 1,142.01 | 1,162.00 | 1,160.86 | 139,274 |
| 2025-07-28 | 1,097.00 | 1,141.00 | 1,097.00 | 1,136.00 | 1,134.89 | 86,120 |
| 2025-07-25 | 1,123.00 | 1,123.00 | 1,072.00 | 1,110.00 | 1,108.91 | 78,116 |
| 2025-07-24 | 1,076.00 | 1,122.00 | 1,076.00 | 1,102.00 | 1,100.92 | 102,508 |
| 2025-07-23 | 1,123.00 | 1,125.00 | 1,078.00 | 1,114.00 | 1,112.91 | 195,095 |
| 2025-07-22 | 1,068.00 | 1,094.00 | 1,061.41 | 1,094.00 | 1,092.93 | 144,646 |
| 2025-07-21 | 1,084.00 | 1,087.00 | 1,059.00 | 1,070.00 | 1,068.95 | 110,026 |
| 2025-07-18 | 1,063.00 | 1,106.00 | 1,063.00 | 1,083.00 | 1,081.94 | 118,959 |
| 2025-07-17 | 1,137.00 | 1,137.00 | 1,073.00 | 1,082.00 | 1,080.94 | 128,213 |
| 2025-07-16 | 1,073.00 | 1,101.05 | 1,073.00 | 1,090.00 | 1,088.93 | 125,374 |
| 2025-07-15 | 1,120.00 | 1,129.00 | 1,091.00 | 1,102.00 | 1,100.92 | 116,752 |
| 2025-07-14 | 1,093.00 | 1,114.00 | 1,078.00 | 1,111.00 | 1,109.91 | 121,581 |
| 2025-07-11 | 1,056.00 | 1,090.00 | 1,056.00 | 1,090.00 | 1,088.93 | 99,555 |
| 2025-07-10 | 1,065.00 | 1,081.00 | 1,057.00 | 1,068.00 | 1,066.95 | 83,596 |
| 2025-07-09 | 1,085.00 | 1,093.00 | 1,046.00 | 1,064.00 | 1,062.96 | 101,539 |
| 2025-07-08 | 1,063.00 | 1,065.00 | 1,040.91 | 1,056.00 | 1,054.96 | 127,336 |
| 2025-07-07 | 1,031.00 | 1,063.00 | 1,031.00 | 1,057.00 | 1,055.96 | 85,751 |
| 2025-07-04 | 1,099.00 | 1,099.00 | 1,041.00 | 1,053.00 | 1,051.97 | 51,888 |
| 2025-07-03 | 1,103.00 | 1,103.00 | 1,054.00 | 1,057.00 | 1,055.96 | 90,957 |
| 2025-07-02 | 1,109.00 | 1,109.00 | 1,045.95 | 1,054.00 | 1,052.97 | 135,033 |
| 2025-07-01 | 1,084.00 | 1,107.00 | 1,053.00 | 1,063.00 | 1,061.96 | 160,780 |
| 2025-06-30 | 1,110.00 | 1,110.00 | 1,060.00 | 1,084.00 | 1,082.94 | 181,853 |
| 2025-06-27 | 1,092.00 | 1,117.00 | 1,075.00 | 1,098.00 | 1,096.92 | 239,800 |
| 2025-06-26 | 1,064.00 | 1,093.00 | 1,064.00 | 1,079.00 | 1,077.94 | 65,353 |
| 2025-06-25 | 1,124.00 | 1,128.00 | 1,076.00 | 1,087.00 | 1,085.93 | 108,241 |
| 2025-06-24 | 1,109.00 | 1,116.00 | 1,069.00 | 1,116.00 | 1,114.90 | 167,084 |
| 2025-06-23 | 1,115.00 | 1,137.43 | 1,094.00 | 1,108.00 | 1,106.91 | 126,310 |
| 2025-06-20 | 1,061.00 | 1,115.00 | 1,061.00 | 1,113.00 | 1,111.91 | 1,532,417 |
| 2025-06-19 | 1,061.00 | 1,123.00 | 1,061.00 | 1,103.00 | 1,101.92 | 151,357 |
| 2025-06-18 | 1,061.00 | 1,106.00 | 1,061.00 | 1,102.00 | 1,100.92 | 127,072 |
| 2025-06-17 | 1,021.00 | 1,111.00 | 1,021.00 | 1,097.00 | 1,095.92 | 264,771 |
| 2025-06-16 | 1,047.00 | 1,088.00 | 1,047.00 | 1,057.00 | 1,055.96 | 153,388 |
| 2025-06-13 | 1,062.00 | 1,062.00 | 1,025.00 | 1,045.00 | 1,043.97 | 1,183,772 |
| 2025-06-12 | 1,049.00 | 1,101.98 | 1,026.00 | 1,031.00 | 1,029.99 | 236,398 |
| 2025-06-11 | 1,087.00 | 1,120.00 | 1,070.00 | 1,095.00 | 1,093.93 | 194,534 |
| 2025-06-10 | 1,049.00 | 1,099.00 | 1,049.00 | 1,094.00 | 1,092.93 | 146,634 |
| 2025-06-09 | 1,010.00 | 1,072.00 | 1,010.00 | 1,071.00 | 1,069.95 | 138,262 |
| 2025-06-06 | 1,060.00 | 1,060.00 | 1,011.00 | 1,042.00 | 1,040.98 | 121,396 |
| 2025-06-05 | 1,020.00 | 1,081.00 | 1,012.00 | 1,029.00 | 1,027.99 | 179,375 |
| 2025-06-04 | 1,021.00 | 1,063.00 | 1,017.00 | 1,026.00 | 1,024.99 | 156,405 |
| 2025-06-03 | 1,049.00 | 1,109.00 | 1,040.00 | 1,056.00 | 1,054.96 | 101,570 |
| 2025-06-02 | 1,037.00 | 1,073.00 | 1,034.00 | 1,050.00 | 1,048.97 | 145,816 |
| 2025-05-30 | 1,040.00 | 1,054.00 | 1,034.00 | 1,048.00 | 1,046.97 | 190,030 |
| 2025-05-29 | 1,040.00 | 1,105.00 | 1,033.00 | 1,040.00 | 1,038.98 | 154,168 |
| 2025-05-28 | 1,002.00 | 1,093.00 | 1,002.00 | 1,083.00 | 1,081.72 | 205,201 |
| 2025-05-27 | 1,050.00 | 1,070.00 | 1,038.00 | 1,053.00 | 1,051.76 | 128,017 |
| 2025-05-23 | 1,000.00 | 1,059.00 | 990.50 | 1,035.00 | 1,033.78 | 140,291 |
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.