Become a Member

Track your favourite stocks
Create & monitor portfolios
Daily portfolio value

Sign Up

Company	Chg	Chg %
Quickpicks
£	%
Add shares to your quickpicks to display them here!

Diversified Energy (DEC) Share Price

Intraday
Historical

Price	1,075.00p on 31-12-2025 at 18:00:06
Change	-10.00p -0.92%
Buy	1,075.00p
Sell	1,065.00p

Last Trade:	Buy 11,928.00 at 1,075.00p
Day's Volume:	15,068
Last Close:	1,075.00p
Open:	1,095.00p
ISIN:	US25520W1071

Day's Range	1,065.00p - 1,095.00p
52wk Range:	790.50p - 1,427.00p
Market Capitalisation:	£835.90m
VWAP:	1,074.37636p
Shares in Issue:	77.76m

Sector: Fossil Fuels

Listed In: FTSE All-Share, FTSE All-Share ex Investment Trusts, FTSE Higher Yield, FTSE Mid 250 (Exit), FTSE 250, FTSE 350 ex Investment Trusts, FTSE 350

Buy/Sell	Volume	Trade Prc	Trade Type	Trade Time
Diversified Energy (DEC) Latest Trades
Buy*	11,928	1,075.00p	Suspected BUY Trade	12:35:17 - 31-Dec-25
Sell*	84	1,065.00p	Automatic Execution	12:29:55 - 31-Dec-25
Sell*	68	1,065.00p	Automatic Execution	12:29:42 - 31-Dec-25
Sell*	60	1,065.00p	Automatic Execution	12:29:13 - 31-Dec-25
Sell*	127	1,065.00p	Automatic Execution	12:29:11 - 31-Dec-25
Sell*	15	1,065.00p	Automatic Execution	12:29:11 - 31-Dec-25
Sell*	1	1,065.00p	SI Trade	12:27:33 - 31-Dec-25
Buy*	5	1,074.9753p	Ordinary	12:21:07 - 31-Dec-25
Buy*	6	1,075.00p	Automatic Execution	12:16:53 - 31-Dec-25
Buy*	1	1,075.00p	SI Trade	12:14:34 - 31-Dec-25

See more Diversified Energy trades

Diversified Energy (DEC) Share Price History
Time period: to
Date	Open	High	Low	Close	Volume
31st Dec 2025 (Wed)	1,095.00	1,095.00	1,065.00	1,075.00	15,068
30th Dec 2025 (Tue)	1,085.00	1,085.00	1,070.00	1,085.00	40,121
29th Dec 2025 (Mon)	1,050.00	1,080.00	1,030.00	1,075.00	96,584
26th Dec 2025 (Fri)	1,080.00	1,080.00	1,080.00	1,080.00	0
25th Dec 2025 (Thu)	1,080.00	1,080.00	1,080.00	1,080.00	0
24th Dec 2025 (Wed)	1,050.00	1,080.00	1,050.00	1,080.00	56,140
23rd Dec 2025 (Tue)	1,040.00	1,045.00	1,035.00	1,045.00	75,145
22nd Dec 2025 (Mon)	1,010.00	1,045.00	1,010.00	1,040.00	75,431
19th Dec 2025 (Fri)	1,045.00	1,045.00	1,025.00	1,030.00	181,541
18th Dec 2025 (Thu)	1,040.00	1,055.00	1,040.00	1,045.00	106,306
17th Dec 2025 (Wed)	1,040.00	1,055.00	1,020.00	1,045.00	83,650
16th Dec 2025 (Tue)	1,045.00	1,045.00	1,010.00	1,030.00	84,474
15th Dec 2025 (Mon)	1,075.00	1,080.00	1,030.00	1,050.00	167,287
12th Dec 2025 (Fri)	1,110.00	1,115.00	1,075.00	1,085.00	137,255
11th Dec 2025 (Thu)	1,155.00	1,155.00	1,125.00	1,135.00	122,168
10th Dec 2025 (Wed)	1,165.00	1,190.00	1,160.00	1,170.00	110,069
9th Dec 2025 (Tue)	1,175.00	1,185.00	1,160.00	1,170.00	126,190
8th Dec 2025 (Mon)	1,185.00	1,215.00	1,180.00	1,190.00	122,062
5th Dec 2025 (Fri)	1,170.00	1,205.00	1,135.00	1,190.00	170,581
4th Dec 2025 (Thu)	1,145.00	1,150.00	1,130.00	1,140.00	76,335
3rd Dec 2025 (Wed)	1,115.00	1,140.00	1,115.00	1,135.00	110,566
2nd Dec 2025 (Tue)	1,130.00	1,150.00	1,110.00	1,115.00	132,151
1st Dec 2025 (Mon)	1,125.00	1,150.00	1,120.00	1,130.00	108,267

See more Diversified Energy price history

Date	Source	Headline
Diversified Energy (DEC) Regulatory News
30th Dec 2025 7:01 am	GNW	Transaction in Own Shares
29th Dec 2025 7:00 am	GNW	Transaction in Own Shares
24th Dec 2025 7:01 am	GNW	Transaction in Own Shares
23rd Dec 2025 7:01 am	GNW	Transaction in Own Shares
22nd Dec 2025 7:01 am	GNW	Transaction in Own Shares
19th Dec 2025 7:01 am	GNW	Transaction in Own Shares
18th Dec 2025 7:03 am	GNW	Transaction in Own Shares
18th Dec 2025 7:01 am	GNW	Transaction in Own Shares
17th Dec 2025 7:01 am	GNW	Transaction in Own Shares
21st Nov 2025 3:30 pm	GNW	Final Approval of The Scheme of Arrangement

See more Diversified Energy regulatory news

FTSE 100 Latest

Value9,931.38

Change-9.33