Become a Member

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

Diversified Energy (DEC) Share Price

Buy/Sell	Volume	Trade Prc	Trade Type	Trade Time
Diversified Energy (DEC) Latest Trades
Buy*	10,649	1,152.00p	Suspected BUY Trade	16:35:24 - 22-May-26
Sell*	52	1,144.00p	Automatic Execution	16:29:22 - 22-May-26
Unknown*	113	1,146.00p	OTC Trade	16:29:01 - 22-May-26
Buy*	76	1,146.00p	Automatic Execution	16:29:01 - 22-May-26
Buy*	128	1,146.00p	Automatic Execution	16:29:01 - 22-May-26
Unknown*	0	1,146.00p	SI Trade	16:28:08 - 22-May-26
Sell*	80	1,144.00p	Automatic Execution	16:26:43 - 22-May-26
Sell*	22	1,144.00p	Automatic Execution	16:26:43 - 22-May-26
Sell*	67	1,144.00p	Automatic Execution	16:26:43 - 22-May-26
Sell*	120	1,144.00p	Automatic Execution	16:26:43 - 22-May-26

See more Diversified Energy trades

Diversified Energy (DEC) Share Price History
Time period: to
Date	Open	High	Low	Close	Volume
21st May 2026 (Thu)	1,178.00	1,234.00	1,178.00	1,200.00	80,749
20th May 2026 (Wed)	1,236.00	1,254.00	1,214.00	1,218.00	100,114
19th May 2026 (Tue)	1,220.00	1,236.00	1,202.00	1,222.00	122,908
18th May 2026 (Mon)	1,236.00	1,236.00	1,192.00	1,206.00	68,178
15th May 2026 (Fri)	1,226.00	1,226.00	1,182.00	1,206.00	127,925
14th May 2026 (Thu)	1,140.00	1,182.00	1,140.00	1,176.00	89,252
13th May 2026 (Wed)	1,140.00	1,182.00	1,140.00	1,156.00	56,739
12th May 2026 (Tue)	1,144.00	1,180.00	1,144.00	1,166.00	115,997
11th May 2026 (Mon)	1,150.00	1,188.00	1,150.00	1,152.00	89,165
8th May 2026 (Fri)	1,132.00	1,170.00	1,126.00	1,152.00	60,320
7th May 2026 (Thu)	1,140.00	1,144.00	1,106.00	1,134.00	147,269
6th May 2026 (Wed)	1,170.00	1,170.00	1,122.00	1,136.00	111,454
5th May 2026 (Tue)	1,230.00	1,234.00	1,190.00	1,196.00	174,030
4th May 2026 (Mon)	1,188.00	1,188.00	1,188.00	1,188.00	0
1st May 2026 (Fri)	1,210.00	1,218.00	1,172.00	1,188.00	75,819
30th Apr 2026 (Thu)	1,202.00	1,218.00	1,182.00	1,204.00	132,622
29th Apr 2026 (Wed)	1,194.00	1,210.00	1,178.00	1,186.00	53,332
28th Apr 2026 (Tue)	1,176.00	1,188.00	1,168.00	1,188.00	57,455
27th Apr 2026 (Mon)	1,110.00	1,164.00	1,110.00	1,164.00	56,364
24th Apr 2026 (Fri)	1,178.00	1,178.00	1,130.00	1,136.00	69,215
23rd Apr 2026 (Thu)	1,154.00	1,170.00	1,130.00	1,148.00	61,355
22nd Apr 2026 (Wed)	1,132.00	1,142.00	1,120.00	1,134.00	47,865

See more Diversified Energy price history

Date	Source	Headline
Diversified Energy (DEC) Regulatory News
21st May 2026 11:01 am	BUS	Diversified Energy Provides Board of Director Update
8th May 2026 7:35 pm	BUS	Results of Annual General Meeting
6th May 2026 9:17 pm	BUS	Diversified Energy Reports First Quarter 2026 Results
6th May 2026 9:16 pm	BUS	Dividend Declaration
6th May 2026 9:15 pm	BUS	Diversified and Carlyle Partner to Acquire Assets from Camino Natural Resources
29th Apr 2026 9:15 pm	BUS	Diversified Energy Announces Timing of First Quarter 2026 Results
20th Apr 2026 7:30 am	BUS	Diversified Energy TR-1
31st Mar 2026 7:01 am	BUS	Miscellaneous
31st Mar 2026 7:00 am	BUS	Diversified Energy TR-1
27th Mar 2026 7:00 am	BUS	PDMR Shareholdings

See more Diversified Energy regulatory news

FTSE 100 Latest

Value10,466.26

Change22.79