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	1,048.00p on 08-07-2025 at 12:26:36
Change	-9.00p -0.85%
Buy	1,048.00p
Sell	1,045.00p
Buy / Sell DEC Shares

Last Trade:	Unknown 0.00 at 1,045.00p
Day's Volume:	24,552
Last Close:	1,057.00p
Open:	1,063.00p
ISIN:	GB00BQHP5P93

Day's Range	1,042.00p - 1,063.00p
52wk Range:	790.50p - 1,427.00p
Market Capitalisation:	£622m
VWAP:	1,046.72021p
Shares in Issue:	59m

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*	0	1,045.00p	SI Trade	13:22:03 - 08-Jul-25
Buy*	86	1,048.00p	Automatic Execution	13:02:47 - 08-Jul-25
Buy*	70	1,048.00p	Automatic Execution	13:02:47 - 08-Jul-25
Buy*	37	1,048.00p	Automatic Execution	13:02:47 - 08-Jul-25
Buy*	64	1,048.00p	Automatic Execution	13:02:47 - 08-Jul-25
Unknown*	0	1,048.00p	SI Trade	13:00:00 - 08-Jul-25
Sell*	38	1,046.102p	Ordinary	12:57:33 - 08-Jul-25
Unknown*	0	1,048.00p	SI Trade	12:56:58 - 08-Jul-25
Sell*	1	1,046.00p	SI Trade	12:50:48 - 08-Jul-25
Unknown*	0	1,049.00p	SI Trade	12:50:44 - 08-Jul-25

See more Diversified Energy trades

Diversified Energy (DEC) Share Price History
Time period: to
Date	Open	High	Low	Close	Volume
7th Jul 2025 (Mon)	1,031.00	1,062.00	1,031.00	1,057.00	85,710
4th Jul 2025 (Fri)	1,099.00	1,099.00	1,043.00	1,053.00	51,854
3rd Jul 2025 (Thu)	1,103.00	1,103.00	1,054.00	1,057.00	91,107
2nd Jul 2025 (Wed)	1,109.00	1,109.00	1,046.00	1,054.00	134,663
1st Jul 2025 (Tue)	1,084.00	1,086.00	1,053.00	1,063.00	161,025
30th Jun 2025 (Mon)	1,110.00	1,110.00	1,060.00	1,084.00	182,295
27th Jun 2025 (Fri)	1,092.00	1,116.00	1,075.00	1,098.00	239,795
26th Jun 2025 (Thu)	1,064.00	1,090.00	1,064.00	1,079.00	65,337
25th Jun 2025 (Wed)	1,124.00	1,128.00	1,076.00	1,087.00	108,425
24th Jun 2025 (Tue)	1,109.00	1,116.00	1,074.00	1,116.00	167,785
23rd Jun 2025 (Mon)	1,115.00	1,134.00	1,101.00	1,108.00	126,720
20th Jun 2025 (Fri)	1,061.00	1,115.00	1,061.00	1,113.00	1,532,513
19th Jun 2025 (Thu)	1,061.00	1,121.00	1,061.00	1,103.00	151,341
18th Jun 2025 (Wed)	1,061.00	1,104.00	1,061.00	1,102.00	127,612
17th Jun 2025 (Tue)	1,021.00	1,111.00	1,021.00	1,097.00	264,801
16th Jun 2025 (Mon)	1,047.00	1,088.00	1,047.00	1,057.00	153,377
13th Jun 2025 (Fri)	1,062.00	1,062.00	1,027.00	1,045.00	1,183,801
12th Jun 2025 (Thu)	1,049.00	1,098.00	1,026.00	1,031.00	236,757
11th Jun 2025 (Wed)	1,087.00	1,119.00	1,087.00	1,095.00	194,971
10th Jun 2025 (Tue)	1,049.00	1,099.00	1,049.00	1,094.00	146,971
9th Jun 2025 (Mon)	1,010.00	1,072.00	1,010.00	1,071.00	138,392

See more Diversified Energy price history

Date	Source	Headline
Diversified Energy (DEC) Regulatory News
4th Jul 2025 7:00 am	GNW	Transaction in Own Shares
3rd Jul 2025 7:00 am	GNW	Transaction in Own Shares
2nd Jul 2025 7:01 am	GNW	Transaction in Own Shares
24th Jun 2025 7:01 am	GNW	Diversified Energy and Carlyle Enter Strategic Partnership to Invest in Up to $2 Billion of PDP Energy Assets
17th Jun 2025 5:50 pm	GNW	Holding(s) in Company
17th Jun 2025 7:01 am	GNW	Transaction in Own Shares
16th Jun 2025 7:01 am	GNW	Transaction in Own Shares
16th Jun 2025 7:00 am	GNW	Miscellaneous
13th Jun 2025 7:01 am	GNW	Transaction in Own Shares
9th Jun 2025 7:01 am	GNW	Transaction in Own Shares

See more Diversified Energy regulatory news

FTSE 100 Latest

Value8,812.09

Change5.56