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	1,014.00p on 09-01-2026 at 19:30:05
Change	-10.00p -0.98%
Buy	1,012.00p
Sell	1,008.00p

Last Trade:	Unknown 13,307.00 at 1,033.92854p
Day's Volume:	213,050
Last Close:	1,014.00p
Open:	1,054.00p
ISIN:	US25520W1071

Day's Range	1,009.00p - 1,076.00p
52wk Range:	790.50p - 1,400.00p
Market Capitalisation:	£782.71m
VWAP:	1,030.4889p
Shares in Issue:	77.19m

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
Unknown*	13,307	1,033.92854p	Currency Conversion Negotiated Trade	16:42:34 - 09-Jan-26
Buy*	23,665	1,014.00p	Suspected BUY Trade	16:35:17 - 09-Jan-26
Buy*	19	1,012.00p	SI Trade	16:29:00 - 09-Jan-26
Sell*	30	1,010.00p	Automatic Execution	16:28:27 - 09-Jan-26
Buy*	127	1,012.00p	SI Trade	16:26:18 - 09-Jan-26
Sell*	127	1,010.00p	SI Trade	16:26:18 - 09-Jan-26
Sell*	1	1,010.39445p	SI Trade Suspected SELL Trade	16:25:00 - 09-Jan-26
Buy*	14	1,012.00p	Automatic Execution	16:23:32 - 09-Jan-26
Buy*	14	1,012.00p	Automatic Execution	16:23:27 - 09-Jan-26
Buy*	14	1,012.00p	Automatic Execution	16:23:22 - 09-Jan-26

See more Diversified Energy trades

Diversified Energy (DEC) Share Price History
Time period: to
Date	Open	High	Low	Close	Volume
9th Jan 2026 (Fri)	1,054.00	1,076.00	1,009.00	1,014.00	213,050
8th Jan 2026 (Thu)	995.00	1,024.00	983.00	1,024.00	139,899
7th Jan 2026 (Wed)	995.00	1,030.00	995.00	1,014.00	92,147
6th Jan 2026 (Tue)	1,040.00	1,065.00	1,030.00	1,040.00	81,350
5th Jan 2026 (Mon)	1,085.00	1,110.00	1,015.00	1,030.00	141,280
2nd Jan 2026 (Fri)	1,110.00	1,110.00	1,065.00	1,070.00	54,546
1st Jan 2026 (Thu)	1,075.00	1,075.00	1,075.00	1,075.00	0
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

See more Diversified Energy price history

Date	Source	Headline
Diversified Energy (DEC) Regulatory News
9th Jan 2026 7:00 am	GNW	Transaction in Own Shares
8th Jan 2026 7:00 am	GNW	Transaction in Own Shares
7th Jan 2026 7:01 am	GNW	Transaction in Own Shares
6th Jan 2026 7:01 am	GNW	Transaction in Own Shares
2nd Jan 2026 7:01 am	GNW	Transaction in Own Shares
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

See more Diversified Energy regulatory news

FTSE 100 Latest

Value10,124.60

Change79.91