Close
Company Search
Become a Member
  • Track your favourite stocks
  • Create & monitor portfolios
  • Daily portfolio value
Sign Up
Quickpicks
Add shares to your
quickpicks to
display them here!

Diversified Energy (DEC) Share Price

Price 1,053.00p on 17-09-2025 at 18:50:05
Change -69.00p -6.15%
Buy 1,048.00p
Sell 1,045.00p
Add to Watchlist
Add to Portfolio
Add to Quickpicks
Last Trade: Unknown 130.00 at 1,038.02645p
Day's Volume: 623,474
Last Close: 1,053.00p
Open: 1,100.00p
ISIN: GB00BQHP5P93
Day's Range 1,035.00p - 1,105.00p
52wk Range: 790.50p - 1,427.00p
Market Capitalisation: £813.86m
VWAP: 1,062.83738p
Shares in Issue: 77.29m

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

Diversified Energy (DEC) Latest Trades

Buy/Sell Volume Trade Prc Trade Type Trade Time
Unknown* 130 1,038.02645p Currency Conversion
OTC Trade
 19:06:38 - 17-Sep-25
Unknown* 1,100 1,040.07875p Currency Conversion
OTC Trade
 19:06:37 - 17-Sep-25
Unknown* 100 1,037.87986p Currency Conversion
OTC Trade
 18:46:40 - 17-Sep-25
Unknown* 100 1,046.67545p Currency Conversion
OTC Trade
 17:20:49 - 17-Sep-25
Unknown* 70 1,048.87435p Currency Conversion
OTC Trade
 17:14:45 - 17-Sep-25
Unknown* 1,000 1,053.00p OTC Trade
 17:06:36 - 17-Sep-25
Unknown* 6 1,051.6303p Cross
Currency Conversion
OTC Trade
 16:44:38 - 17-Sep-25
Unknown* 11 1,053.8292p Cross
Currency Conversion
OTC Trade
 16:37:03 - 17-Sep-25
Buy* 24 1,053.00p Automatic Execution
 16:36:11 - 17-Sep-25
Buy* 270 1,053.00p Automatic Execution
 16:36:11 - 17-Sep-25
See more Diversified Energy trades

Diversified Energy (DEC) Share Price History

Time period:
to
Date Open High Low Close Volume
17th Sep 2025 (Wed) 1,100.00 1,105.00 1,035.00 1,053.00 623,474
16th Sep 2025 (Tue) 1,127.00 1,132.00 1,115.00 1,122.00 61,416
15th Sep 2025 (Mon) 1,177.00 1,177.00 1,110.00 1,131.00 145,340
12th Sep 2025 (Fri) 1,168.00 1,177.00 1,155.00 1,165.00 118,224
11th Sep 2025 (Thu) 1,177.00 1,217.00 1,154.00 1,169.00 239,177
10th Sep 2025 (Wed) 1,179.00 1,179.00 1,146.00 1,170.00 171,214
9th Sep 2025 (Tue) 1,107.00 1,174.00 1,104.00 1,166.00 270,488
8th Sep 2025 (Mon) 1,151.00 1,151.00 1,099.00 1,105.00 111,257
5th Sep 2025 (Fri) 1,154.00 1,160.00 1,110.00 1,113.00 132,628
4th Sep 2025 (Thu) 1,176.00 1,183.00 1,154.00 1,154.00 68,499
3rd Sep 2025 (Wed) 1,186.00 1,204.00 1,172.00 1,179.00 104,623
2nd Sep 2025 (Tue) 1,208.00 1,219.00 1,182.00 1,196.00 143,076
1st Sep 2025 (Mon) 1,165.00 1,211.00 1,165.00 1,211.00 69,880
29th Aug 2025 (Fri) 1,202.00 1,222.00 1,201.00 1,204.00 159,105
28th Aug 2025 (Thu) 1,210.00 1,212.00 1,181.00 1,196.00 129,759
27th Aug 2025 (Wed) 1,215.00 1,231.00 1,205.00 1,222.00 98,724
26th Aug 2025 (Tue) 1,220.00 1,232.00 1,204.00 1,214.00 163,867
25th Aug 2025 (Mon) 1,223.00 1,223.00 1,223.00 1,223.00 0
22nd Aug 2025 (Fri) 1,223.00 1,228.00 1,187.00 1,223.00 174,625
21st Aug 2025 (Thu) 1,143.00 1,203.00 1,143.00 1,185.00 200,049
20th Aug 2025 (Wed) 1,129.00 1,139.00 1,106.00 1,133.00 161,066
19th Aug 2025 (Tue) 1,066.00 1,127.00 1,066.00 1,117.00 85,859
18th Aug 2025 (Mon) 1,124.00 1,130.00 1,107.00 1,124.00 72,495
See more Diversified Energy price history

Diversified Energy (DEC) Regulatory News

Date Source Headline
17th Sep 2025 5:12 pm GNW Diversified Energy Company PLC (“Diversified” or the "Company") Pre-Stabilisation Notice
17th Sep 2025 7:01 am GNW Q1 2025 Dividend Exchange Rate
17th Sep 2025 1:37 am GNW Diversified Energy Announces Pricing of Secondary Offering of Ordinary Shares
16th Sep 2025 9:16 pm GNW Diversified Energy Announces Proposed Secondary Offering of Ordinary Shares
13th Aug 2025 7:01 am GNW Diversified Provides Board of Directors Update
11th Aug 2025 7:01 am GNW Diversified Energy Reports Strong Second Quarter Results Highlighting Consistent Cash Margins, Year-over-Year Growth, and Disciplined Execution of Maverick Acquisition Integration
11th Aug 2025 7:00 am GNW Diversified Energy Announces Second Quarter Dividend
5th Aug 2025 7:00 am GNW Transaction in Own Shares
4th Aug 2025 7:00 am GNW Transaction in Own Shares
28th Jul 2025 7:01 am GNW Notice of Results
See more Diversified Energy regulatory news

Diversified Energy (DEC) Share News

IN BRIEF: Diversified Energy prices secondary offering of shares

17th Sep 2025 04:24

Diversified Energy Co PLC - Birmingham, Alabama-based oil and gas production company - Announces the pricing of a secondary offer of approximately 5.7 million ordinary shares at a public offering price of USD13.75 per share. The selling shareholders have also given the underwriters a 30-day option to purchase a further 857,002 ordinary shares at the aforementioned price. All proceeds will go to the selling shareholders and Diversified says the company is not selling any stock itself. The offer is expected to settle on Thursday, subject to customary closing conditions. Read More

LONDON MARKET CLOSE: FTSE 100 up as Anglo American strikes Teck deal

9th Sep 2025 17:08

(Alliance News) - The FTSE 100 closed higher on Tuesday, on a mixed day in London, supported by strength in mining stocks after Anglo American announced a deal to merge with Canada's Teck Resources. Read More

LONDON MARKET MIDDAY: Miners lift FTSE 100 before US jobs revisions

9th Sep 2025 12:06

(Alliance News) - European equities traded mixed on Tuesday afternoon, with the blue-chip benchmark in Paris outperforming despite French political turmoil, while M&A activity in London added some impetus before this week's US data. Read More

Diversified Energy to acquire Canvas Energy in USD550 million deal

9th Sep 2025 12:06

(Alliance News) - Diversified Energy Co PLC on Tuesday said it has entered into an agreement to purchase oil and natural gas exploration and production company, Canvas Energy Inc, expanding its footprint in Oklahoma. Read More

UK dividends calendar - next 7 days

21st Aug 2025 12:49

Read More

See more Diversified Energy news
FTSE 100 Latest
Value9,208.37
Change12.71

Login to your account

Forgot Password?

Not Registered