Diversified Energy Company PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-02-24 | 1,113.00 | 1,148.00 | 1,103.00 | 1,107.00 | 1,105.46 | 145,530 |
| 2025-02-21 | 1,130.00 | 1,163.00 | 1,113.00 | 1,113.00 | 1,111.46 | 161,066 |
| 2025-02-20 | 1,191.00 | 1,237.87 | 1,138.57 | 1,150.00 | 1,148.41 | 266,749 |
| 2025-02-19 | 1,334.00 | 1,334.00 | 1,171.00 | 1,229.00 | 1,227.30 | 266,739 |
| 2025-02-18 | 1,275.00 | 1,331.00 | 1,275.00 | 1,312.00 | 1,310.18 | 102,301 |
| 2025-02-17 | 1,350.00 | 1,350.00 | 1,282.00 | 1,282.00 | 1,280.22 | 104,541 |
| 2025-02-14 | 1,339.00 | 1,345.00 | 1,322.34 | 1,339.00 | 1,337.14 | 135,430 |
| 2025-02-13 | 1,362.00 | 1,377.00 | 1,327.00 | 1,330.00 | 1,328.16 | 146,683 |
| 2025-02-12 | 1,348.00 | 1,385.00 | 1,335.99 | 1,374.00 | 1,372.09 | 108,539 |
| 2025-02-11 | 1,370.00 | 1,400.00 | 1,340.00 | 1,353.00 | 1,351.12 | 106,738 |
| 2025-02-10 | 1,339.00 | 1,366.00 | 1,332.00 | 1,366.00 | 1,364.11 | 155,975 |
| 2025-02-07 | 1,355.00 | 1,366.00 | 1,329.00 | 1,339.00 | 1,337.14 | 77,443 |
| 2025-02-06 | 1,347.00 | 1,369.00 | 1,326.00 | 1,350.00 | 1,348.13 | 104,715 |
| 2025-02-05 | 1,300.00 | 1,368.00 | 1,300.00 | 1,343.00 | 1,341.14 | 90,163 |
| 2025-02-04 | 1,365.00 | 1,365.00 | 1,319.00 | 1,339.00 | 1,337.14 | 80,333 |
| 2025-02-03 | 1,295.00 | 1,350.01 | 1,276.00 | 1,341.00 | 1,339.14 | 151,700 |
| 2025-01-31 | 1,335.00 | 1,353.00 | 1,289.00 | 1,307.00 | 1,305.19 | 205,794 |
| 2025-01-30 | 1,314.00 | 1,333.00 | 1,303.00 | 1,317.00 | 1,315.17 | 88,150 |
| 2025-01-29 | 1,294.00 | 1,319.00 | 1,288.00 | 1,314.00 | 1,312.18 | 75,382 |
| 2025-01-28 | 1,335.00 | 1,335.00 | 1,288.00 | 1,288.00 | 1,286.21 | 147,848 |
| 2025-01-27 | 1,260.00 | 1,327.00 | 1,260.00 | 1,306.00 | 1,304.19 | 197,356 |
| 2025-01-24 | 1,318.00 | 1,343.00 | 1,250.00 | 1,273.00 | 1,271.23 | 156,086 |
| 2025-01-23 | 1,316.00 | 1,345.00 | 1,303.00 | 1,318.00 | 1,316.17 | 137,072 |
| 2025-01-22 | 1,348.00 | 1,348.00 | 1,301.00 | 1,323.00 | 1,321.17 | 79,467 |
| 2025-01-21 | 1,293.00 | 1,334.00 | 1,290.00 | 1,327.00 | 1,325.16 | 116,171 |
| 2025-01-20 | 1,370.00 | 1,375.00 | 1,285.51 | 1,298.00 | 1,296.20 | 144,856 |
| 2025-01-17 | 1,315.00 | 1,399.00 | 1,315.00 | 1,343.00 | 1,341.14 | 164,557 |
| 2025-01-16 | 1,354.00 | 1,386.00 | 1,336.19 | 1,370.00 | 1,368.10 | 150,569 |
| 2025-01-15 | 1,378.00 | 1,395.00 | 1,334.00 | 1,366.00 | 1,364.11 | 96,561 |
| 2025-01-14 | 1,337.00 | 1,376.00 | 1,318.00 | 1,337.00 | 1,335.15 | 136,012 |
| 2025-01-13 | 1,377.00 | 1,379.18 | 1,354.00 | 1,367.00 | 1,365.10 | 121,877 |
| 2025-01-10 | 1,310.00 | 1,404.00 | 1,310.00 | 1,360.00 | 1,358.11 | 133,463 |
| 2025-01-09 | 1,385.00 | 1,385.00 | 1,330.00 | 1,356.00 | 1,354.12 | 106,393 |
| 2025-01-08 | 1,347.00 | 1,361.00 | 1,313.88 | 1,342.00 | 1,340.14 | 117,326 |
| 2025-01-07 | 1,324.00 | 1,362.00 | 1,320.00 | 1,356.00 | 1,354.12 | 142,750 |
| 2025-01-06 | 1,378.00 | 1,404.00 | 1,344.00 | 1,356.00 | 1,354.12 | 168,108 |
| 2025-01-03 | 1,400.00 | 1,446.00 | 1,386.00 | 1,393.00 | 1,391.07 | 152,890 |
| 2025-01-02 | 1,350.00 | 1,387.00 | 1,331.00 | 1,387.00 | 1,385.08 | 200,615 |
| 2024-12-31 | 1,297.00 | 1,344.00 | 1,297.00 | 1,344.00 | 1,342.14 | 76,510 |
| 2024-12-30 | 1,258.00 | 1,337.00 | 1,238.00 | 1,335.00 | 1,333.15 | 152,812 |
| 2024-12-27 | 1,280.00 | 1,295.00 | 1,260.00 | 1,268.00 | 1,266.24 | 107,630 |
| 2024-12-24 | 1,245.00 | 1,260.00 | 1,199.00 | 1,259.00 | 1,257.25 | 95,964 |
| 2024-12-23 | 1,218.00 | 1,243.00 | 1,195.00 | 1,233.00 | 1,231.29 | 64,531 |
| 2024-12-20 | 1,177.00 | 1,241.00 | 1,162.00 | 1,220.00 | 1,218.31 | 1,351,645 |
| 2024-12-19 | 1,220.00 | 1,245.00 | 1,181.00 | 1,183.00 | 1,181.36 | 218,758 |
| 2024-12-18 | 1,241.00 | 1,272.00 | 1,231.60 | 1,248.00 | 1,246.27 | 104,663 |
| 2024-12-17 | 1,260.00 | 1,276.00 | 1,229.00 | 1,236.00 | 1,234.29 | 124,040 |
| 2024-12-16 | 1,328.00 | 1,342.00 | 1,265.00 | 1,265.00 | 1,263.25 | 142,842 |
| 2024-12-13 | 1,310.00 | 1,343.00 | 1,304.00 | 1,328.00 | 1,326.16 | 159,250 |
| 2024-12-12 | 1,268.00 | 1,309.00 | 1,214.00 | 1,309.00 | 1,307.18 | 252,489 |
| 2024-12-11 | 1,213.00 | 1,264.00 | 1,202.00 | 1,261.00 | 1,259.25 | 107,773 |
| 2024-12-10 | 1,218.00 | 1,224.00 | 1,197.00 | 1,219.00 | 1,217.31 | 95,399 |
| 2024-12-09 | 1,225.00 | 1,240.00 | 1,212.00 | 1,218.00 | 1,216.31 | 134,768 |
| 2024-12-06 | 1,263.00 | 1,277.00 | 1,216.00 | 1,216.00 | 1,214.31 | 142,311 |
| 2024-12-05 | 1,280.00 | 1,298.00 | 1,249.00 | 1,263.00 | 1,261.25 | 197,119 |
| 2024-12-04 | 1,302.00 | 1,325.00 | 1,277.87 | 1,287.00 | 1,285.22 | 306,165 |
| 2024-12-03 | 1,246.00 | 1,290.00 | 1,233.00 | 1,288.00 | 1,286.21 | 162,095 |
| 2024-12-02 | 1,250.00 | 1,282.00 | 1,229.12 | 1,235.00 | 1,233.29 | 124,786 |
| 2024-11-29 | 1,240.00 | 1,289.00 | 1,227.66 | 1,278.00 | 1,276.23 | 374,876 |
| 2024-11-28 | 1,280.00 | 1,290.00 | 1,230.00 | 1,240.00 | 1,238.28 | 292,707 |
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.