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	1,028.00p on 07-08-2026 at 14:33:56
Change	43.00p 4.37%
Buy	1,028.00p
Sell	1,024.00p

Last Trade:	Buy 9.00 at 1,027.9943p
Day's Volume:	82,736
Last Close:	985.00p
Open:	975.00p
ISIN:	US25520W1071

Day's Range	975.00p - 1,036.00p
52wk Range:	917.50p - 1,430.00p
Market Capitalisation:	£727.51m
VWAP:	1,008.86585p
Shares in Issue:	70.77m

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*	9	1,027.9943p	Ordinary	15:33:54 - 07-Aug-26
Sell*	222	1,028.00p	Automatic Execution	15:31:22 - 07-Aug-26
Buy*	19	1,032.00p	Automatic Execution	15:31:16 - 07-Aug-26
Buy*	81	1,032.00p	Automatic Execution	15:31:16 - 07-Aug-26
Buy*	100	1,030.00p	Automatic Execution	15:31:16 - 07-Aug-26
Buy*	100	1,030.00p	Automatic Execution	15:31:16 - 07-Aug-26
Buy*	3	1,030.00p	Automatic Execution	15:31:16 - 07-Aug-26
Buy*	72	1,030.00p	Automatic Execution	15:31:16 - 07-Aug-26
Buy*	86	1,028.00p	Automatic Execution	15:31:16 - 07-Aug-26
Buy*	1,697	1,028.00p	Automatic Execution	15:31:16 - 07-Aug-26

See more Diversified Energy trades

Diversified Energy (DEC) Share Price History
Time period: to
Date	Open	High	Low	Close	Volume
6th Aug 2026 (Thu)	1,010.00	1,024.00	964.00	985.00	98,773
5th Aug 2026 (Wed)	980.00	999.00	971.00	981.00	91,704
4th Aug 2026 (Tue)	1,012.00	1,014.00	964.00	975.00	72,690
3rd Aug 2026 (Mon)	969.00	1,010.00	952.00	1,010.00	68,809
31st Jul 2026 (Fri)	970.00	980.00	962.00	977.00	49,642
30th Jul 2026 (Thu)	996.00	996.00	958.00	963.00	67,268
29th Jul 2026 (Wed)	948.00	981.00	945.00	981.00	93,175
28th Jul 2026 (Tue)	969.00	978.00	948.00	950.00	165,248
27th Jul 2026 (Mon)	1,002.00	1,002.00	965.00	971.00	112,570
24th Jul 2026 (Fri)	1,016.00	1,016.00	977.00	995.00	66,273
23rd Jul 2026 (Thu)	1,010.00	1,030.00	1,008.00	1,018.00	50,405
22nd Jul 2026 (Wed)	976.00	1,020.00	976.00	1,004.00	73,557
21st Jul 2026 (Tue)	1,030.00	1,030.00	971.00	988.00	77,600
20th Jul 2026 (Mon)	976.00	1,012.00	974.00	987.00	123,421
17th Jul 2026 (Fri)	1,006.00	1,020.00	985.00	995.00	33,972
16th Jul 2026 (Thu)	995.00	1,002.00	975.00	994.00	34,713
15th Jul 2026 (Wed)	995.00	1,004.00	976.00	977.00	60,726
14th Jul 2026 (Tue)	1,040.00	1,040.00	995.00	997.00	48,218
13th Jul 2026 (Mon)	1,000.00	1,028.00	995.00	1,020.00	83,102
10th Jul 2026 (Fri)	1,032.00	1,042.00	988.00	988.00	54,681
9th Jul 2026 (Thu)	1,070.00	1,070.00	1,008.00	1,008.00	32,488
8th Jul 2026 (Wed)	1,072.00	1,072.00	1,040.00	1,052.00	88,898
7th Jul 2026 (Tue)	1,000.00	1,032.00	993.00	1,022.00	126,109

See more Diversified Energy price history

Date	Source	Headline
Diversified Energy (DEC) Regulatory News
5th Aug 2026 9:17 pm	GNW	Diversified Energy Reports Second Quarter 2026 Results
5th Aug 2026 9:16 pm	GNW	Diversified Energy Announces Second Quarter Dividend
5th Aug 2026 9:15 pm	GNW	Diversified Energy Provides Board of Directors Update
29th Jul 2026 11:22 pm	GNW	Notice of Results
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

See more Diversified Energy regulatory news

FTSE 100 Latest

Value10,920.45

Change52.56