Diversified Energy Company PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-28 | 1,280.00 | 1,290.00 | 1,230.00 | 1,240.00 | 1,238.28 | 292,707 |
| 2024-11-27 | 1,299.00 | 1,303.00 | 1,241.16 | 1,288.00 | 1,285.99 | 160,567 |
| 2024-11-26 | 1,278.00 | 1,297.00 | 1,257.97 | 1,282.00 | 1,279.99 | 146,526 |
| 2024-11-25 | 1,299.00 | 1,300.00 | 1,228.00 | 1,278.00 | 1,276.00 | 225,566 |
| 2024-11-22 | 1,270.00 | 1,290.00 | 1,258.24 | 1,271.00 | 1,269.01 | 255,427 |
| 2024-11-21 | 1,256.00 | 1,297.36 | 1,234.74 | 1,283.00 | 1,280.99 | 296,669 |
| 2024-11-20 | 1,241.00 | 1,258.00 | 1,210.00 | 1,253.00 | 1,251.04 | 206,691 |
| 2024-11-19 | 1,208.00 | 1,240.00 | 1,168.00 | 1,240.00 | 1,238.06 | 411,885 |
| 2024-11-18 | 1,128.00 | 1,194.00 | 1,107.41 | 1,192.00 | 1,190.14 | 259,487 |
| 2024-11-15 | 1,035.00 | 1,139.03 | 1,035.00 | 1,129.00 | 1,127.23 | 222,074 |
| 2024-11-14 | 984.00 | 1,098.00 | 984.00 | 1,098.00 | 1,096.28 | 255,448 |
| 2024-11-13 | 979.50 | 1,039.00 | 970.50 | 1,032.00 | 1,030.39 | 239,241 |
| 2024-11-12 | 974.00 | 1,029.00 | 970.50 | 980.00 | 978.47 | 375,881 |
| 2024-11-11 | 970.00 | 994.59 | 961.00 | 981.00 | 979.47 | 163,339 |
| 2024-11-08 | 1,000.00 | 1,023.00 | 969.00 | 970.00 | 968.48 | 195,121 |
| 2024-11-07 | 1,042.00 | 1,050.97 | 1,010.28 | 1,027.00 | 1,025.39 | 126,169 |
| 2024-11-06 | 955.00 | 1,027.00 | 955.00 | 1,022.00 | 1,020.40 | 286,551 |
| 2024-11-05 | 945.00 | 957.00 | 900.00 | 952.00 | 950.51 | 135,175 |
| 2024-11-04 | 915.50 | 947.50 | 900.50 | 935.00 | 933.54 | 105,065 |
| 2024-11-01 | 951.50 | 951.50 | 912.00 | 930.00 | 928.55 | 109,006 |
| 2024-10-31 | 896.00 | 950.50 | 896.00 | 935.50 | 934.04 | 125,594 |
| 2024-10-30 | 890.00 | 930.00 | 886.50 | 921.50 | 920.06 | 192,186 |
| 2024-10-29 | 935.00 | 935.00 | 890.50 | 897.50 | 896.10 | 134,013 |
| 2024-10-28 | 935.00 | 935.00 | 896.50 | 898.50 | 897.09 | 84,135 |
| 2024-10-25 | 890.00 | 934.50 | 880.00 | 919.50 | 918.06 | 126,695 |
| 2024-10-24 | 885.00 | 934.50 | 885.00 | 891.00 | 889.61 | 157,889 |
| 2024-10-23 | 935.00 | 935.00 | 887.50 | 896.00 | 894.60 | 118,301 |
| 2024-10-22 | 895.00 | 922.50 | 884.20 | 916.00 | 914.57 | 174,934 |
| 2024-10-21 | 873.50 | 919.50 | 866.00 | 888.50 | 887.11 | 169,205 |
| 2024-10-18 | 875.00 | 919.50 | 865.50 | 883.50 | 882.12 | 118,366 |
| 2024-10-17 | 920.00 | 920.00 | 885.94 | 886.00 | 884.61 | 173,336 |
| 2024-10-16 | 883.00 | 919.00 | 883.00 | 894.00 | 892.60 | 133,591 |
| 2024-10-15 | 900.00 | 920.00 | 865.50 | 903.50 | 902.09 | 145,055 |
| 2024-10-14 | 905.50 | 919.00 | 865.50 | 901.50 | 900.09 | 103,390 |
| 2024-10-11 | 891.00 | 920.00 | 873.50 | 908.00 | 906.58 | 102,671 |
| 2024-10-10 | 904.50 | 927.50 | 887.00 | 908.00 | 906.58 | 115,788 |
| 2024-10-09 | 865.00 | 927.50 | 865.00 | 903.50 | 902.09 | 102,604 |
| 2024-10-08 | 905.50 | 929.00 | 866.00 | 894.50 | 893.10 | 157,064 |
| 2024-10-07 | 929.00 | 929.00 | 897.84 | 920.00 | 918.56 | 177,740 |
| 2024-10-04 | 905.00 | 916.50 | 865.00 | 913.00 | 911.57 | 242,334 |
| 2024-10-03 | 865.50 | 904.50 | 853.00 | 892.50 | 891.10 | 296,360 |
| 2024-10-02 | 862.50 | 879.00 | 848.50 | 867.00 | 865.64 | 195,035 |
| 2024-10-01 | 845.00 | 857.50 | 823.50 | 854.50 | 853.16 | 236,839 |
| 2024-09-30 | 858.50 | 873.50 | 833.00 | 844.00 | 842.68 | 266,517 |
| 2024-09-27 | 850.50 | 869.50 | 828.00 | 861.50 | 860.15 | 147,544 |
| 2024-09-26 | 840.50 | 857.50 | 818.50 | 842.50 | 841.18 | 255,805 |
| 2024-09-25 | 850.00 | 858.50 | 819.50 | 820.00 | 818.72 | 220,226 |
| 2024-09-24 | 858.00 | 870.00 | 837.00 | 837.50 | 836.19 | 182,530 |
| 2024-09-23 | 850.00 | 882.50 | 836.05 | 847.00 | 845.68 | 189,207 |
| 2024-09-20 | 878.00 | 889.00 | 854.50 | 854.50 | 853.16 | 1,694,040 |
| 2024-09-19 | 880.50 | 895.50 | 865.00 | 881.00 | 879.62 | 324,134 |
| 2024-09-18 | 845.00 | 877.00 | 845.00 | 870.50 | 869.14 | 210,843 |
| 2024-09-17 | 840.00 | 876.00 | 840.00 | 868.00 | 866.64 | 251,351 |
| 2024-09-16 | 850.00 | 870.00 | 837.50 | 853.50 | 852.17 | 229,293 |
| 2024-09-13 | 880.00 | 880.00 | 838.00 | 851.50 | 850.17 | 322,984 |
| 2024-09-12 | 837.00 | 873.00 | 824.50 | 842.00 | 840.68 | 222,525 |
| 2024-09-11 | 830.00 | 846.50 | 824.78 | 836.00 | 834.69 | 205,621 |
| 2024-09-10 | 853.00 | 883.75 | 820.50 | 829.00 | 827.70 | 291,222 |
| 2024-09-09 | 830.00 | 882.50 | 827.26 | 852.00 | 850.67 | 256,408 |
| 2024-09-06 | 841.00 | 857.00 | 825.00 | 841.50 | 840.18 | 315,983 |
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.