1. Share Prices

  2. Diversified Energy Company (DEC)

1,085.00p-50.00 (-4.41%)12 Dec 2025, 16:37
Find out how to deal online from £1.50 in a SIPP, ISA or Dealing account.AJ Bell logo

Diversified Energy Company Historic Prices

 
     
Download
DateOpenHighLowCloseVolume
Dec 12, 20251110.00p1115.00p1075.00p1085.00p137,290
Dec 11, 20251155.00p1170.00p1125.00p1135.00p122,186
Dec 10, 20251165.00p1200.00p1160.00p1170.00p110,084
Dec 9, 20251175.00p1195.00p1160.00p1175.44p112,900
Dec 8, 20251190.14p1215.00p1175.00p1190.00p122,089
Dec 5, 20251170.00p1205.00p1135.00p1190.00p155,704
Dec 4, 20251145.00p1150.00p1130.00p1140.00p76,349
Dec 3, 20251115.00p1140.00p1100.00p1135.00p110,583
Dec 2, 20251130.00p1150.00p1110.00p1115.00p132,174
Dec 1, 20251125.00p1150.00p1115.00p1130.36p117,389
Nov 28, 20251125.20p1151.60p1120.80p1142.40p85,444
Nov 27, 20251140.00p1149.80p1112.00p1134.20p88,469
Nov 26, 20251140.00p1179.60p1112.00p1126.80p165,905
Nov 25, 20251150.00p1205.00p1115.20p1133.00p357,761
Nov 24, 20251100.60p1183.80p1055.00p1142.00p337,303
Nov 21, 20251129.00p1179.00p1057.00p1108.00p468,327
Nov 20, 20251126.00p1159.00p1123.00p1131.00p472,182
Nov 19, 20251160.00p1180.00p1096.34p1126.00p559,472
Nov 18, 20251166.00p1184.00p1139.00p1159.00p188,004
Nov 17, 20251138.00p1202.00p1129.46p1192.00p348,684
Nov 14, 20251136.00p1143.00p1111.00p1141.00p234,384
Nov 13, 20251150.00p1150.00p1105.00p1131.00p202,752
Nov 12, 20251107.00p1144.12p1105.00p1111.00p194,976
Nov 11, 20251068.00p1112.00p1064.00p1111.00p221,282
Nov 10, 20251059.00p1084.00p1051.00p1054.00p240,277
Nov 7, 20251075.00p1075.00p1040.00p1048.00p283,082
Nov 6, 20251054.00p1073.00p1040.00p1068.00p276,928
Nov 5, 20251021.00p1056.00p1021.00p1054.00p198,054
Nov 4, 2025980.00p1078.58p974.00p1041.00p515,266
Nov 3, 2025996.50p996.50p955.50p963.00p171,492
Oct 31, 2025940.50p972.00p940.50p960.00p187,786
Oct 30, 2025966.00p971.50p940.00p961.00p204,491
Oct 29, 2025962.00p985.00p956.00p973.50p339,886
Oct 28, 2025999.00p1008.00p952.50p962.00p294,603
Oct 27, 2025978.50p1021.00p978.50p1008.00p655,937
Oct 24, 2025989.50p1002.00p946.00p1002.00p265,674
Oct 23, 2025968.50p990.50p943.50p984.50p170,420
Oct 22, 2025949.00p966.33p944.50p953.50p149,569
Oct 21, 2025939.00p959.00p934.50p940.50p101,008
Oct 20, 2025955.00p955.00p926.00p936.50p173,923
Oct 17, 2025979.50p979.50p917.50p930.00p186,732
Oct 16, 2025941.00p970.00p941.00p959.00p151,687
Oct 15, 2025941.00p973.50p941.00p966.50p147,456
Oct 14, 2025969.50p973.59p939.00p959.00p291,189
Oct 13, 2025993.00p1000.59p973.00p979.50p238,994
Oct 10, 20251016.00p1019.49p989.50p992.00p141,857
Oct 9, 20251044.00p1069.00p1023.00p1028.00p154,856
Oct 8, 20251021.00p1046.00p1008.00p1039.00p119,547
Oct 7, 20251013.00p1020.00p982.00p1002.00p265,219
Oct 6, 20251035.00p1042.00p1010.00p1013.00p163,592
123456
Showing 1 to 50 of 253

Most Read

Receive our
daily news email

Subscribe to the latest investing news by entering your email address below

You can opt out at any time.

For five days a week you will get

  • The latest company news
  • Insight into investment trends
  • Round-up of director's buys and sells
  • Articles from Shares magazine
Sharesmagazine cover

Plus more useful investment content and occasional promotional offers.

Shares Magazine Latest Issue Cover
Latest Issue:
25 Sep 2025

Market Overview

UK 350 Risers and Fallers

Risers

CompanyPrice% Chg
Wizz Air Holdings PLC1,194.007.37
Burberry Group PLC1,272.504.47
Foresight Environmental Infrastructure Limited67.403.85
Hays PLC53.803.36
Harbour Energy PLC205.803.31
Chemring Group PLC475.003.04
Risers/fallers data from previous trading day.