Diversified Energy Company PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-22 | 1,039.00 | 1,039.00 | 1,006.91 | 1,027.00 | 1,025.79 | 95,156 |
| 2025-05-21 | 1,060.00 | 1,060.00 | 1,008.00 | 1,031.00 | 1,029.78 | 85,924 |
| 2025-05-20 | 1,000.00 | 1,048.00 | 1,000.00 | 1,043.00 | 1,041.77 | 91,191 |
| 2025-05-19 | 1,014.00 | 1,041.00 | 998.50 | 1,032.00 | 1,030.78 | 161,648 |
| 2025-05-16 | 1,065.00 | 1,065.00 | 999.00 | 1,019.00 | 1,017.80 | 133,760 |
| 2025-05-15 | 1,038.00 | 1,062.00 | 1,016.00 | 1,022.00 | 1,020.79 | 158,513 |
| 2025-05-14 | 1,032.00 | 1,074.00 | 985.50 | 1,063.00 | 1,061.75 | 177,606 |
| 2025-05-13 | 985.00 | 1,031.00 | 985.00 | 1,031.00 | 1,029.78 | 209,945 |
| 2025-05-12 | 1,010.00 | 1,057.00 | 976.50 | 1,013.00 | 1,011.81 | 238,304 |
| 2025-05-09 | 1,009.00 | 1,009.00 | 962.00 | 988.50 | 987.33 | 169,686 |
| 2025-05-08 | 970.00 | 988.50 | 930.00 | 978.50 | 977.35 | 130,765 |
| 2025-05-07 | 960.00 | 971.50 | 948.00 | 965.50 | 964.36 | 138,448 |
| 2025-05-06 | 975.00 | 977.50 | 930.00 | 971.50 | 970.35 | 155,926 |
| 2025-05-02 | 972.50 | 979.00 | 937.50 | 960.00 | 958.87 | 122,726 |
| 2025-05-01 | 939.00 | 973.50 | 910.50 | 958.50 | 957.37 | 137,406 |
| 2025-04-30 | 963.00 | 963.00 | 927.50 | 941.50 | 940.39 | 152,298 |
| 2025-04-29 | 945.50 | 955.00 | 897.00 | 950.50 | 949.38 | 210,625 |
| 2025-04-28 | 939.50 | 969.50 | 893.50 | 939.00 | 937.89 | 79,316 |
| 2025-04-25 | 921.00 | 949.50 | 891.50 | 934.00 | 932.90 | 111,368 |
| 2025-04-24 | 900.00 | 925.00 | 898.00 | 916.00 | 914.92 | 121,679 |
| 2025-04-23 | 914.00 | 937.00 | 894.73 | 900.00 | 898.94 | 242,131 |
| 2025-04-22 | 855.00 | 895.50 | 844.00 | 894.00 | 892.95 | 206,487 |
| 2025-04-17 | 901.50 | 905.00 | 871.50 | 891.00 | 889.95 | 207,331 |
| 2025-04-16 | 848.00 | 887.50 | 833.50 | 880.50 | 879.46 | 180,643 |
| 2025-04-15 | 864.50 | 876.00 | 847.50 | 867.00 | 865.98 | 136,305 |
| 2025-04-14 | 850.50 | 889.00 | 838.06 | 862.50 | 861.48 | 153,476 |
| 2025-04-11 | 835.00 | 857.00 | 819.00 | 822.00 | 821.03 | 239,786 |
| 2025-04-10 | 1,000.00 | 1,000.00 | 840.00 | 841.50 | 840.51 | 382,956 |
| 2025-04-09 | 840.00 | 866.00 | 790.50 | 803.50 | 802.55 | 633,161 |
| 2025-04-08 | 890.00 | 921.50 | 860.50 | 862.00 | 860.98 | 288,818 |
| 2025-04-07 | 888.50 | 928.00 | 803.47 | 882.50 | 881.46 | 528,502 |
| 2025-04-04 | 986.50 | 1,022.94 | 888.50 | 908.00 | 906.93 | 337,042 |
| 2025-04-03 | 1,031.00 | 1,068.00 | 988.50 | 1,004.00 | 1,002.82 | 294,169 |
| 2025-04-02 | 1,040.00 | 1,077.00 | 1,040.00 | 1,071.00 | 1,069.74 | 117,277 |
| 2025-04-01 | 1,038.00 | 1,066.00 | 999.50 | 1,066.00 | 1,064.74 | 160,426 |
| 2025-03-31 | 1,024.00 | 1,057.00 | 997.50 | 1,043.00 | 1,041.77 | 198,646 |
| 2025-03-28 | 995.50 | 1,043.00 | 995.50 | 1,035.00 | 1,033.78 | 152,577 |
| 2025-03-27 | 1,067.00 | 1,067.00 | 1,003.00 | 1,035.00 | 1,033.78 | 85,084 |
| 2025-03-26 | 1,006.00 | 1,053.00 | 1,000.00 | 1,050.00 | 1,048.76 | 126,182 |
| 2025-03-25 | 995.50 | 1,052.00 | 995.50 | 1,021.00 | 1,019.80 | 184,291 |
| 2025-03-24 | 1,045.00 | 1,101.00 | 977.00 | 1,012.00 | 1,010.81 | 197,622 |
| 2025-03-21 | 1,064.00 | 1,065.00 | 1,024.00 | 1,039.00 | 1,037.77 | 397,181 |
| 2025-03-20 | 1,013.00 | 1,066.00 | 1,006.00 | 1,058.00 | 1,056.75 | 269,605 |
| 2025-03-19 | 1,020.00 | 1,020.00 | 975.00 | 996.00 | 994.83 | 186,276 |
| 2025-03-18 | 1,000.00 | 1,028.00 | 955.00 | 1,008.00 | 1,006.81 | 253,807 |
| 2025-03-17 | 875.00 | 1,017.00 | 875.00 | 995.00 | 993.83 | 225,034 |
| 2025-03-14 | 955.00 | 955.00 | 901.00 | 917.00 | 915.92 | 224,291 |
| 2025-03-13 | 894.50 | 916.85 | 871.00 | 914.50 | 913.42 | 153,886 |
| 2025-03-12 | 912.00 | 912.00 | 867.00 | 898.00 | 896.94 | 192,264 |
| 2025-03-11 | 889.00 | 894.50 | 865.00 | 873.50 | 872.47 | 346,309 |
| 2025-03-10 | 883.50 | 913.31 | 872.50 | 885.50 | 884.46 | 374,139 |
| 2025-03-07 | 880.00 | 938.00 | 875.00 | 890.50 | 889.45 | 406,567 |
| 2025-03-06 | 1,000.00 | 1,009.00 | 907.00 | 912.00 | 910.92 | 243,532 |
| 2025-03-05 | 1,020.00 | 1,028.00 | 940.00 | 956.00 | 954.87 | 182,441 |
| 2025-03-04 | 1,017.00 | 1,049.00 | 967.00 | 1,000.00 | 998.82 | 293,277 |
| 2025-03-03 | 1,065.00 | 1,088.00 | 1,019.00 | 1,035.00 | 1,033.78 | 147,201 |
| 2025-02-28 | 1,035.00 | 1,097.00 | 1,035.00 | 1,057.00 | 1,055.75 | 422,491 |
| 2025-02-27 | 1,120.00 | 1,120.00 | 1,047.00 | 1,051.00 | 1,049.76 | 164,364 |
| 2025-02-26 | 1,083.00 | 1,151.00 | 1,076.00 | 1,107.00 | 1,105.46 | 123,071 |
| 2025-02-25 | 1,100.00 | 1,181.00 | 1,092.00 | 1,099.00 | 1,097.48 | 117,620 |
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.