1. Share Prices

  2. Diversified Energy Company PLC (DEC)

1,041.00p+78.00 (+8.10%)04 Nov 2025, 18:38
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
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, 2025978.50p1021.01p978.50p1013.00p722,255
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, 20251016.00p1019.49p989.50p992.00p174,896
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
Oct 3, 20251067.00p1067.00p1016.00p1020.00p178,734
Oct 2, 20251048.00p1048.00p1021.00p1024.00p150,746
Oct 1, 20251020.00p1048.00p1020.00p1038.00p157,850
Sep 30, 20251046.00p1057.00p1028.00p1039.00p130,051
Sep 29, 20251097.00p1097.00p1042.00p1046.00p136,418
Sep 26, 20251091.00p1096.00p1070.00p1071.00p117,724
Sep 25, 20251047.00p1092.00p1047.00p1086.00p156,666
Sep 24, 20251068.00p1085.00p1036.00p1082.00p144,334
Sep 23, 20251068.00p1068.00p1025.00p1050.00p149,813
Sep 22, 20251052.00p1060.00p1024.00p1031.00p172,157
Sep 19, 20251040.00p1065.00p1039.00p1046.00p360,536
Sep 18, 20251048.00p1060.00p1030.00p1043.00p223,577
Sep 17, 20251100.00p1105.17p1035.00p1053.00p622,731
Sep 16, 20251127.00p1143.00p1114.31p1122.00p61,445
Sep 15, 20251177.00p1177.00p1110.00p1131.00p145,396
Sep 12, 20251168.00p1178.00p1154.38p1165.00p118,255
Sep 11, 20251177.00p1217.55p1154.00p1169.00p239,213
Sep 10, 20251179.00p1179.00p1145.94p1170.00p171,258
Sep 9, 20251107.00p1178.00p1099.66p1166.00p270,533
Sep 8, 20251151.00p1151.00p1099.00p1105.00p111,321
Sep 5, 20251154.00p1160.00p1108.43p1113.00p132,670
Sep 4, 20251176.00p1183.00p1154.00p1154.00p68,523
Sep 3, 20251186.00p1215.00p1172.00p1179.00p104,696
Sep 2, 20251208.00p1225.00p1182.00p1196.00p143,116
Sep 1, 20251165.00p1217.45p1165.00p1211.00p69,920
Aug 29, 20251202.00p1223.00p1191.00p1204.00p159,142
Aug 28, 20251210.00p1213.00p1181.00p1196.00p129,793
Aug 27, 20251215.00p1231.00p1200.00p1222.00p98,757
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
Diversified Energy Company PLC1,041.008.10
Ceres Power Holdings PLC312.804.97
Oxford Biomedica PLC682.004.28
Metlen Energy & Metals PLC45.403.65
Bluefield Solar Income Fund Limited72.203.14
Foresight Group Holdings Limited474.002.71
Risers/fallers data from previous trading day. Today's data available from 8:15am.