Diversified Energy Company plc Ordinary Shares (NY:DEC)

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Sep 17, 2025	14.39	14.53	13.89	14.04	2,681,341	-1.37(-8.89%)
Sep 16, 2025	15.20	15.43	15.20	15.41	225,425	+0.21(+1.38%)
Sep 15, 2025	15.31	15.43	15.08	15.20	205,240	-0.11(-0.72%)
Sep 12, 2025	15.82	15.85	15.30	15.31	307,477	-0.42(-2.67%)
Sep 11, 2025	15.78	15.89	15.66	15.73	289,845	-0.01(-0.06%)
Sep 10, 2025	15.67	15.86	15.64	15.74	486,154	+0.16(+1.03%)
Sep 09, 2025	15.63	15.94	15.54	15.58	360,904	+0.71(+4.77%)
Sep 08, 2025	15.15	15.27	14.79	14.87	259,064	-0.18(-1.20%)
Sep 05, 2025	15.36	15.38	14.96	15.05	214,051	-0.48(-3.09%)
Sep 04, 2025	15.73	15.77	15.39	15.53	250,816	-0.18(-1.15%)
Sep 03, 2025	15.91	16.11	15.64	15.71	273,616	-0.19(-1.19%)
Sep 02, 2025	15.85	16.19	15.77	15.90	349,359	-0.57(-3.46%)
Aug 29, 2025	16.36	16.50	16.26	16.47	289,113	-0.14(-0.84%)
Aug 28, 2025	16.57	16.61	16.26	16.61	287,324	+0.47(+2.91%)
Aug 27, 2025	16.01	16.30	16.01	16.14	262,924	+0.06(+0.37%)
Aug 26, 2025	16.20	16.25	15.96	16.08	275,350	+0.12(+0.74%)
Aug 25, 2025	16.38	16.56	15.96	15.96	552,096	-0.34(-2.11%)
Aug 22, 2025	15.87	16.41	15.70	16.31	520,496	+0.39(+2.47%)
Aug 21, 2025	15.60	16.00	15.59	15.91	361,138	+0.50(+3.25%)
Aug 20, 2025	14.87	15.41	14.80	15.41	420,176	+0.56(+3.77%)
Aug 19, 2025	14.82	14.88	14.70	14.85	265,807	+0.00(+0.00%)
Aug 18, 2025	14.82	14.97	14.74	14.85	173,737	+0.02(+0.13%)
Aug 15, 2025	14.95	15.07	14.82	14.83	298,639	-0.06(-0.40%)
Aug 14, 2025	14.77	14.98	14.75	14.89	226,309	-0.10(-0.66%)
Aug 13, 2025	14.81	15.05	14.62	14.99	259,067	-0.11(-0.72%)
Aug 12, 2025	15.21	15.34	14.90	15.10	312,155	-0.20(-1.28%)
Aug 11, 2025	15.65	15.77	15.11	15.30	510,189	+0.99(+6.94%)
Aug 08, 2025	14.26	14.48	14.13	14.30	248,427	+0.14(+0.97%)
Aug 07, 2025	14.32	14.52	14.13	14.17	175,119	-0.06(-0.41%)
Aug 06, 2025	14.37	14.59	14.19	14.22	177,351	-0.08(-0.55%)
Aug 05, 2025	14.31	14.32	14.15	14.30	164,407	+0.08(+0.55%)
Aug 04, 2025	14.11	14.23	14.10	14.22	182,282	+0.18(+1.26%)
Aug 01, 2025	14.70	14.70	14.05	14.05	420,397	-0.75(-5.05%)
Jul 31, 2025	14.77	14.99	14.68	14.79	324,454	-0.15(-0.99%)
Jul 30, 2025	15.14	15.25	14.80	14.94	472,268	-0.46(-3.00%)
Jul 29, 2025	15.22	15.41	15.09	15.40	335,332	+0.27(+1.75%)
Jul 28, 2025	14.74	15.14	14.74	15.14	378,514	+0.49(+3.35%)
Jul 25, 2025	14.70	14.70	14.52	14.65	190,489	+0.00(+0.00%)
Jul 24, 2025	14.59	14.69	14.45	14.65	168,637	-0.02(-0.13%)
Jul 23, 2025	14.80	14.88	14.60	14.67	459,999	+0.32(+2.26%)
Jul 22, 2025	14.09	14.44	14.09	14.34	324,995	+0.23(+1.60%)
Jul 21, 2025	14.12	14.20	13.99	14.12	292,442	+0.05(+0.35%)
Jul 18, 2025	14.31	14.44	14.07	14.07	574,958	+0.04(+0.28%)
Jul 17, 2025	14.35	14.36	14.02	14.03	467,339	-0.41(-2.86%)
Jul 16, 2025	14.29	14.54	14.15	14.44	344,965	+0.10(+0.68%)
Jul 15, 2025	14.79	14.85	14.33	14.34	454,666	-0.52(-3.50%)
Jul 14, 2025	14.61	14.88	14.53	14.86	208,449	+0.28(+1.95%)
Jul 11, 2025	14.16	14.59	14.16	14.58	225,224	+0.36(+2.56%)
Jul 10, 2025	14.17	14.28	14.06	14.21	282,207	+0.03(+0.21%)
Jul 09, 2025	14.15	14.23	13.97	14.19	235,565	+0.14(+0.98%)
Jul 08, 2025	13.90	14.19	13.90	14.05	363,150	-0.01(-0.07%)
Jul 07, 2025	14.09	14.19	13.97	14.06	328,909	-0.14(-0.97%)
Jul 03, 2025	14.31	14.39	14.10	14.19	177,082	+0.08(+0.56%)
Jul 02, 2025	14.10	14.21	13.93	14.12	493,605	+0.04(+0.28%)