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	1,044.00p on 08-07-2026 at 08:18:29
Change	22.00p 2.15%
Buy	1,050.00p
Sell	1,042.00p

Last Trade:	Buy 195.00 at 1,044.00p
Day's Volume:	18,912
Last Close:	1,022.00p
Open:	1,072.00p
ISIN:	US25520W1071

Day's Range	1,042.00p - 1,072.00p
52wk Range:	917.50p - 1,430.00p
Market Capitalisation:	£731.17m
VWAP:	1,058.41097p
Shares in Issue:	70.04m

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*	195	1,044.00p	Automatic Execution	09:17:15 - 08-Jul-26
Unknown*	0	1,034.00p	SI Trade	09:16:50 - 08-Jul-26
Buy*	118	1,042.00p	Automatic Execution	09:16:50 - 08-Jul-26
Buy*	41	1,042.00p	Automatic Execution	09:16:50 - 08-Jul-26
Buy*	99	1,042.00p	Automatic Execution	09:16:50 - 08-Jul-26
Sell*	167	1,044.00p	Automatic Execution	09:02:43 - 08-Jul-26
Sell*	82	1,044.00p	Automatic Execution	09:02:43 - 08-Jul-26
Sell*	154	1,044.00p	Automatic Execution	09:02:43 - 08-Jul-26
Sell*	78	1,044.00p	Automatic Execution	09:02:43 - 08-Jul-26
Sell*	113	1,046.00p	Automatic Execution	09:02:43 - 08-Jul-26

See more Diversified Energy trades

Diversified Energy (DEC) Share Price History
Time period: to
Date	Open	High	Low	Close	Volume
7th Jul 2026 (Tue)	1,000.00	1,032.00	993.00	1,022.00	126,109
6th Jul 2026 (Mon)	1,042.00	1,064.00	1,030.00	1,030.00	57,697
3rd Jul 2026 (Fri)	1,056.00	1,076.00	1,022.00	1,030.00	87,394
2nd Jul 2026 (Thu)	1,002.00	1,066.00	997.00	1,046.00	114,791
1st Jul 2026 (Wed)	1,036.00	1,046.00	1,008.00	1,030.00	114,820
30th Jun 2026 (Tue)	1,016.00	1,052.00	1,004.00	1,034.00	121,028
29th Jun 2026 (Mon)	987.00	1,006.00	971.00	999.00	67,585
26th Jun 2026 (Fri)	948.00	994.00	930.00	990.00	91,227
25th Jun 2026 (Thu)	958.00	968.00	952.00	958.00	64,592
24th Jun 2026 (Wed)	966.00	982.00	961.00	965.00	86,227
23rd Jun 2026 (Tue)	982.00	1,002.00	967.00	997.00	54,238
22nd Jun 2026 (Mon)	988.00	988.00	962.00	968.00	54,789
19th Jun 2026 (Fri)	984.00	989.00	970.00	986.00	45,752
18th Jun 2026 (Thu)	977.00	977.00	949.00	969.00	144,121
17th Jun 2026 (Wed)	994.00	994.00	972.00	977.00	69,877
16th Jun 2026 (Tue)	950.00	1,004.00	950.00	994.00	68,099
15th Jun 2026 (Mon)	1,008.00	1,014.00	962.00	1,006.00	112,436
12th Jun 2026 (Fri)	1,018.00	1,042.00	1,000.00	1,028.00	106,018
11th Jun 2026 (Thu)	1,058.00	1,088.00	1,054.00	1,066.00	33,987
10th Jun 2026 (Wed)	1,064.00	1,064.00	1,028.00	1,060.00	39,179
9th Jun 2026 (Tue)	1,030.00	1,036.00	1,016.00	1,030.00	63,598
8th Jun 2026 (Mon)	1,028.00	1,058.00	1,028.00	1,038.00	37,659

See more Diversified Energy price history

Date	Source	Headline
Diversified Energy (DEC) Regulatory News
3rd Jul 2026 7:00 am	GNW	Transaction in Own Shares
2nd Jul 2026 7:00 am	GNW	Transaction in Own Shares
1st Jul 2026 7:00 am	GNW	Transaction in Own Shares
30th Jun 2026 7:00 am	GNW	Transaction in Own Shares
29th Jun 2026 7:00 am	GNW	Transaction in Own Shares
18th Jun 2026 7:00 am	GNW	Dividend Declaration
18th Jun 2026 7:00 am	BUS	Dividend Declaration
28th May 2026 11:08 pm	GNW	Diversified Energy Company Demonstrates Proven Sustainability Leadership
28th May 2026 11:08 pm	BUS	Diversified Energy Company Demonstrates Proven Sustainability Leadership
21st May 2026 11:01 am	GNW	Diversified Energy Provides Board of Director Update

See more Diversified Energy regulatory news

FTSE 100 Latest

Value10,529.83

Change-136.05