Diversified Energy Company PLC (DEC.L)
LSE - LSE Delayed price. Currency in GBp (0.01 GBP)
Add to watchlist
At close: 04:35PM BST
Time period:
27 Apr 2023 - 27 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in GBpDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 26 Apr 2024 | 1,088.00 | 1,141.00 | 1,084.00 | 1,123.00 | 1,123.00 | 237,463 |
| 25 Apr 2024 | 1,060.00 | 1,100.00 | 1,060.00 | 1,092.00 | 1,092.00 | 236,244 |
| 24 Apr 2024 | 1,085.00 | 1,085.00 | 1,065.00 | 1,076.00 | 1,076.00 | 263,496 |
| 23 Apr 2024 | 1,102.00 | 1,111.00 | 1,081.00 | 1,081.00 | 1,081.00 | 356,165 |
| 22 Apr 2024 | 1,085.00 | 1,099.00 | 1,076.00 | 1,090.00 | 1,090.00 | 221,208 |
| 19 Apr 2024 | 1,091.00 | 1,104.00 | 1,061.00 | 1,074.00 | 1,074.00 | 194,534 |
| 18 Apr 2024 | 1,101.00 | 1,114.00 | 1,088.00 | 1,094.00 | 1,094.00 | 151,932 |
| 17 Apr 2024 | 1,072.00 | 1,105.00 | 1,069.00 | 1,097.00 | 1,097.00 | 301,272 |
| 16 Apr 2024 | 1,080.00 | 1,099.00 | 1,071.00 | 1,092.00 | 1,092.00 | 230,997 |
| 15 Apr 2024 | 1,118.00 | 1,125.00 | 1,081.19 | 1,096.00 | 1,096.00 | 419,159 |
| 12 Apr 2024 | 1,124.00 | 1,173.00 | 1,115.00 | 1,127.00 | 1,127.00 | 762,456 |
| 11 Apr 2024 | 1,101.00 | 1,123.00 | 1,087.00 | 1,106.00 | 1,106.00 | 523,719 |
| 10 Apr 2024 | 1,059.00 | 1,079.54 | 1,040.00 | 1,079.00 | 1,079.00 | 358,919 |
| 09 Apr 2024 | 1,002.00 | 1,068.33 | 1,002.00 | 1,057.00 | 1,057.00 | 310,938 |
| 08 Apr 2024 | 980.00 | 1,035.00 | 980.00 | 1,026.00 | 1,026.00 | 459,137 |
| 05 Apr 2024 | 975.00 | 1,003.00 | 955.50 | 1,003.00 | 1,003.00 | 305,991 |
| 04 Apr 2024 | 1,017.00 | 1,020.00 | 975.00 | 987.50 | 987.50 | 346,218 |
| 03 Apr 2024 | 971.00 | 987.00 | 966.00 | 985.00 | 985.00 | 489,766 |
| 02 Apr 2024 | 965.50 | 999.00 | 951.00 | 967.50 | 967.50 | 350,603 |
| 28 Mar 2024 | 897.50 | 955.00 | 892.81 | 948.00 | 948.00 | 416,233 |
| 27 Mar 2024 | 878.50 | 892.50 | 854.00 | 892.50 | 892.50 | 515,904 |
| 26 Mar 2024 | 868.00 | 882.00 | 850.50 | 854.00 | 854.00 | 280,222 |
| 25 Mar 2024 | 879.00 | 906.00 | 866.00 | 876.00 | 876.00 | 249,160 |
| 22 Mar 2024 | 895.00 | 915.00 | 878.00 | 878.00 | 878.00 | 284,545 |
| 21 Mar 2024 | 898.50 | 919.00 | 887.00 | 891.00 | 891.00 | 398,375 |
| 20 Mar 2024 | 890.00 | 900.00 | 870.00 | 882.00 | 882.00 | 316,687 |
| 19 Mar 2024 | 878.00 | 901.84 | 830.56 | 888.50 | 888.50 | 1,135,405 |
| 18 Mar 2024 | 928.00 | 930.00 | 914.42 | 923.50 | 923.50 | 169,962 |
| 15 Mar 2024 | 915.00 | 921.50 | 910.00 | 921.50 | 921.50 | 353,845 |
| 14 Mar 2024 | 920.00 | 928.50 | 904.00 | 910.50 | 910.50 | 261,581 |
| 13 Mar 2024 | 912.50 | 927.00 | 903.00 | 916.50 | 916.50 | 173,162 |
| 12 Mar 2024 | 924.00 | 927.50 | 915.00 | 915.00 | 915.00 | 181,766 |
| 11 Mar 2024 | 950.00 | 950.00 | 914.54 | 922.50 | 922.50 | 245,794 |
| 08 Mar 2024 | 940.50 | 943.00 | 911.00 | 930.50 | 930.50 | 215,898 |
| 07 Mar 2024 | 930.00 | 942.50 | 921.50 | 938.50 | 938.50 | 223,467 |
| 06 Mar 2024 | 940.00 | 940.00 | 911.50 | 930.00 | 930.00 | 310,463 |
| 05 Mar 2024 | 910.00 | 939.50 | 902.00 | 928.00 | 928.00 | 230,559 |
| 04 Mar 2024 | 957.00 | 980.55 | 908.50 | 924.50 | 924.50 | 651,884 |
| 01 Mar 2024 | 944.50 | 961.00 | 929.00 | 957.00 | 957.00 | 523,227 |
| 29 Feb 2024 | 929.50 | 950.00 | 915.00 | 935.50 | 935.50 | 492,509 |
| 29 Feb 2024 | 68.44 Dividend | |||||
| 28 Feb 2024 | 1,000.00 | 1,008.00 | 982.50 | 984.00 | 915.56 | 456,179 |
| 27 Feb 2024 | 985.50 | 1,011.90 | 958.00 | 1,000.00 | 930.45 | 486,928 |
| 26 Feb 2024 | 945.00 | 993.50 | 921.50 | 993.50 | 924.40 | 532,735 |
| 23 Feb 2024 | 984.00 | 991.48 | 940.00 | 952.50 | 886.25 | 230,269 |
| 22 Feb 2024 | 972.50 | 1,006.00 | 963.50 | 983.50 | 915.09 | 454,326 |
| 21 Feb 2024 | 945.00 | 957.00 | 920.00 | 957.00 | 890.44 | 308,096 |
| 20 Feb 2024 | 910.50 | 925.09 | 896.00 | 924.00 | 859.73 | 293,896 |
| 19 Feb 2024 | 940.00 | 949.00 | 916.00 | 921.50 | 857.41 | 227,530 |
| 16 Feb 2024 | 935.50 | 948.50 | 917.55 | 935.00 | 869.97 | 773,436 |
| 15 Feb 2024 | 912.50 | 944.50 | 896.50 | 935.00 | 869.97 | 782,508 |
| 14 Feb 2024 | 920.50 | 925.50 | 896.50 | 904.50 | 841.59 | 625,000 |
| 13 Feb 2024 | 926.00 | 934.00 | 894.00 | 915.50 | 851.82 | 432,995 |
| 12 Feb 2024 | 938.00 | 938.50 | 884.00 | 907.50 | 844.38 | 515,795 |
| 09 Feb 2024 | 925.50 | 937.92 | 911.30 | 919.50 | 855.55 | 424,219 |
| 08 Feb 2024 | 910.00 | 942.50 | 902.00 | 935.00 | 869.97 | 537,836 |
| 07 Feb 2024 | 945.00 | 959.50 | 904.00 | 909.50 | 846.24 | 591,900 |
| 06 Feb 2024 | 903.00 | 922.00 | 896.00 | 916.00 | 852.29 | 287,441 |
| 05 Feb 2024 | 902.50 | 919.50 | 890.50 | 895.50 | 833.22 | 218,420 |
| 02 Feb 2024 | 915.00 | 931.50 | 897.50 | 897.50 | 835.08 | 328,006 |
| 01 Feb 2024 | 920.00 | 925.00 | 880.00 | 904.50 | 841.59 | 387,828 |
| 31 Jan 2024 | 930.00 | 934.00 | 907.00 | 916.50 | 852.75 | 356,830 |
| 30 Jan 2024 | 959.00 | 986.50 | 913.85 | 930.00 | 865.32 | 473,643 |
| 29 Jan 2024 | 941.50 | 974.00 | 919.50 | 943.50 | 877.88 | 259,347 |
| 26 Jan 2024 | 967.50 | 984.00 | 948.00 | 948.00 | 882.06 | 376,445 |
| 25 Jan 2024 | 928.00 | 953.50 | 888.00 | 951.50 | 885.32 | 341,323 |
| 24 Jan 2024 | 876.50 | 948.00 | 849.50 | 942.50 | 876.95 | 780,708 |
| 23 Jan 2024 | 978.50 | 980.50 | 822.50 | 845.00 | 786.23 | 1,475,513 |
| 22 Jan 2024 | 961.00 | 1,000.49 | 951.50 | 962.00 | 895.09 | 330,489 |
| 19 Jan 2024 | 965.00 | 983.00 | 875.50 | 958.00 | 891.37 | 1,335,502 |
| 18 Jan 2024 | 977.00 | 988.00 | 952.00 | 955.00 | 888.58 | 381,759 |
| 17 Jan 2024 | 1,024.00 | 1,029.00 | 951.00 | 978.50 | 910.44 | 658,835 |
| 16 Jan 2024 | 995.80 | 1,140.00 | 980.00 | 1,026.00 | 954.64 | 640,610 |
| 15 Jan 2024 | 1,029.83 | 1,112.37 | 980.20 | 1,000.00 | 930.45 | 1,680,304 |
| 12 Jan 2024 | 1,100.00 | 1,131.00 | 1,100.00 | 1,105.00 | 1,028.14 | 228,949 |
| 11 Jan 2024 | 1,121.00 | 1,145.50 | 1,089.50 | 1,097.00 | 1,020.70 | 212,300 |
| 10 Jan 2024 | 1,145.00 | 1,174.00 | 1,102.13 | 1,114.00 | 1,036.52 | 337,112 |
| 09 Jan 2024 | 1,168.50 | 1,168.50 | 1,115.00 | 1,149.50 | 1,069.55 | 965,046 |
| 08 Jan 2024 | 1,164.00 | 1,166.00 | 1,127.00 | 1,140.00 | 1,060.71 | 859,088 |
| 05 Jan 2024 | 1,220.00 | 1,220.00 | 1,139.50 | 1,178.00 | 1,096.07 | 786,861 |
| 04 Jan 2024 | 1,170.00 | 1,236.84 | 1,170.00 | 1,220.00 | 1,135.15 | 479,867 |
| 03 Jan 2024 | 1,208.00 | 1,212.00 | 1,169.00 | 1,176.50 | 1,094.67 | 574,181 |
| 02 Jan 2024 | 1,124.50 | 1,198.50 | 1,124.00 | 1,198.50 | 1,115.14 | 354,350 |
| 29 Dec 2023 | 1,110.50 | 1,122.00 | 1,087.50 | 1,115.00 | 1,037.45 | 107,467 |
| 28 Dec 2023 | 1,164.00 | 1,190.00 | 1,107.00 | 1,110.50 | 1,033.26 | 204,882 |
| 27 Dec 2023 | 1,103.00 | 1,161.50 | 1,087.00 | 1,161.50 | 1,080.71 | 415,795 |
| 22 Dec 2023 | 1,078.00 | 1,095.00 | 1,065.50 | 1,094.00 | 1,017.91 | 146,965 |
| 21 Dec 2023 | 1,074.00 | 1,275.00 | 1,050.50 | 1,078.00 | 1,003.02 | 395,939 |
| 20 Dec 2023 | 1,140.00 | 1,195.46 | 1,082.50 | 1,082.50 | 1,007.21 | 669,884 |
| 19 Dec 2023 | 1,282.00 | 1,300.00 | 1,007.94 | 1,122.00 | 1,043.96 | 2,275,604 |
| 18 Dec 2023 | 1,331.00 | 1,360.00 | 1,290.50 | 1,310.50 | 1,219.35 | 301,354 |
| 15 Dec 2023 | 1,330.00 | 1,370.50 | 1,313.52 | 1,335.50 | 1,242.61 | 443,837 |
| 14 Dec 2023 | 1,268.50 | 1,322.00 | 1,258.50 | 1,314.50 | 1,223.07 | 860,889 |
| 13 Dec 2023 | 1,232.00 | 1,247.00 | 1,203.50 | 1,240.00 | 1,153.75 | 202,906 |
| 12 Dec 2023 | 1,261.50 | 1,282.94 | 1,240.50 | 1,241.00 | 1,154.68 | 270,875 |
| 11 Dec 2023 | 1,285.00 | 1,318.50 | 1,260.00 | 1,270.00 | 1,181.67 | 225,364 |
| 08 Dec 2023 | 1,280.00 | 1,314.66 | 1,280.00 | 1,301.00 | 1,210.51 | 716,631 |
| 07 Dec 2023 | 1,275.00 | 1,299.40 | 1,230.00 | 1,280.00 | 1,190.97 | 253,724 |
| 06 Dec 2023 | 1,305.40 | 1,363.12 | 1,281.40 | 1,281.40 | 1,192.28 | 236,401 |
| 05 Dec 2023 | 1,275.00 | 1,351.59 | 1,275.00 | 1,338.40 | 1,245.31 | 258,481 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.