1. Share Prices

  2. Diversified Energy Company PLC (DEC)

1,089.00p-21.00 (-1.89%)07 Aug 2025, 16:35
Find out how to deal online from £1.50 in a SIPP, ISA or Dealing account.AJ Bell logo

Diversified Energy Company PLC Historic Prices

 
     
Download
DateOpenHighLowCloseVolume
Aug 6, 20251051.00p1112.00p1050.00p1110.00p81,204
Aug 5, 20251098.00p1118.00p1074.00p1091.00p71,281
Aug 4, 20251060.00p1102.34p1060.00p1088.00p91,633
Aug 1, 20251127.00p1145.00p1083.00p1089.00p98,815
Jul 31, 20251108.00p1158.00p1108.00p1139.00p202,040
Jul 30, 20251179.00p1179.00p1138.00p1151.00p61,749
Jul 29, 20251152.00p1191.00p1142.01p1162.00p139,423
Jul 28, 20251097.00p1141.00p1097.00p1136.00p86,753
Jul 25, 20251123.00p1123.00p1072.00p1110.00p78,307
Jul 24, 20251076.00p1122.00p1076.00p1102.00p102,584
Jul 23, 20251123.00p1125.00p1078.00p1114.00p195,885
Jul 22, 20251068.00p1094.00p1061.41p1094.00p144,653
Jul 21, 20251074.00p1087.00p1059.00p1070.00p110,742
Jul 18, 20251063.00p1106.00p1063.00p1083.00p119,044
Jul 17, 20251137.00p1137.00p1073.00p1082.00p128,735
Jul 16, 20251073.00p1101.05p1073.00p1090.00p125,612
Jul 15, 20251120.00p1129.00p1091.00p1102.00p116,828
Jul 14, 20251093.00p1114.00p1078.00p1111.00p114,296
Jul 11, 20251056.00p1090.00p1056.00p1090.00p99,647
Jul 10, 20251065.00p1081.00p1057.00p1068.00p83,762
Jul 9, 20251085.00p1093.00p1046.00p1064.00p101,603
Jul 8, 20251063.00p1065.00p1040.91p1056.00p127,363
Jul 7, 20251031.00p1063.00p1031.00p1057.00p85,784
Jul 4, 20251099.00p1099.00p1041.00p1053.00p51,895
Jul 3, 20251103.00p1103.00p1054.00p1057.00p91,143
Jul 2, 20251109.00p1109.00p1045.95p1054.00p134,727
Jul 1, 20251084.00p1107.00p1053.00p1063.00p161,095
Jun 30, 20251110.00p1110.00p1060.00p1084.00p182,357
Jun 27, 20251092.00p1117.00p1075.00p1098.00p239,838
Jun 26, 20251064.00p1093.00p1064.00p1079.00p65,382
Jun 25, 20251124.00p1128.00p1076.00p1087.00p108,463
Jun 24, 20251109.00p1116.00p1069.00p1116.00p167,877
Jun 23, 20251115.00p1137.43p1094.00p1108.00p126,776
Jun 20, 20251061.00p1115.00p1061.00p1113.00p1,532,548
Jun 19, 20251061.00p1123.00p1061.00p1103.00p151,367
Jun 18, 20251061.00p1106.00p1061.00p1102.00p127,643
Jun 17, 20251021.00p1111.00p1021.00p1097.00p264,835
Jun 16, 20251047.00p1088.00p1047.00p1057.00p153,462
Jun 13, 20251062.00p1062.00p1025.00p1045.00p1,183,867
Jun 12, 20251049.00p1101.98p1026.00p1031.00p236,799
Jun 11, 20251087.00p1120.00p1070.00p1095.00p195,016
Jun 10, 20251049.00p1099.00p1049.00p1094.00p147,035
Jun 9, 20251010.00p1072.00p1010.00p1071.00p138,447
Jun 6, 20251060.00p1060.00p1011.00p1042.00p121,651
Jun 5, 20251020.00p1081.00p1012.00p1029.00p179,433
Jun 4, 20251021.00p1063.00p1017.00p1026.00p156,494
Jun 3, 20251049.00p1109.00p1040.00p1056.00p101,836
Jun 2, 20251037.00p1073.00p1034.00p1050.00p145,846
May 30, 20251040.00p1054.00p1034.00p1048.00p175,700
May 29, 20251040.00p1105.00p1033.00p1040.00p154,205
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:
07 Aug 2025

Market Overview

UK 350 Risers and Fallers

Risers

CompanyPrice% Chg
Serco Group PLC225.147.51
Ocado Group PLC375.707.22
Harbour Energy PLC218.607.05
Intercontinental Hotels Group PLC9,246.006.52
Raspberry Pi Holdings PLC422.004.71
Wizz Air Holdings PLC1,383.003.91

Fallers

CompanyPrice% Chg
Morgan Advanced Materials PLC196.20-12.99
Hikma Pharmaceuticals PLC1,768.00-6.16
Babcock International Group PLC954.50-5.12
Bae Systems PLC1,766.50-4.92
Metro Bank Holdings PLC107.00-4.80
Man Group PLC160.30-3.38