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	1,292.00p on 06-04-2026 at 04:45:10
Change	0.00p 0%
Buy	1,296.00p
Sell	1,292.00p

Last Trade:	Buy 11.00 at 1,292.00p
Day's Volume:	0
Last Close:	1,292.00p
Open:	0.00p
ISIN:	US25520W1071

Day's Range	0.00p - 0.00p
52wk Range:	790.50p - 1,430.00p
Market Capitalisation:	£907.72m
VWAP:	0.00p
Shares in Issue:	70.26m

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*	11	1,292.00p	Automatic Execution	16:39:17 - 02-Apr-26
Buy*	105	1,292.00p	Automatic Execution	16:39:17 - 02-Apr-26
Buy*	195	1,292.00p	Automatic Execution	16:35:29 - 02-Apr-26
Buy*	13,126	1,292.00p	Suspected BUY Trade	16:35:28 - 02-Apr-26
Buy*	4	1,295.835p	Ordinary	16:29:03 - 02-Apr-26
Buy*	40	1,296.00p	Automatic Execution	16:29:00 - 02-Apr-26
Unknown*	0	1,296.00p	SI Trade	16:28:57 - 02-Apr-26
Sell*	37	1,294.00p	Automatic Execution	16:28:21 - 02-Apr-26
Sell*	185	1,294.00p	Automatic Execution	16:28:21 - 02-Apr-26
Buy*	72	1,294.00p	Automatic Execution	16:28:21 - 02-Apr-26

See more Diversified Energy trades

Diversified Energy (DEC) Share Price History
Time period: to
Date	Open	High	Low	Close	Volume
3rd Apr 2026 (Fri)	1,292.00	1,292.00	1,292.00	1,292.00	0
2nd Apr 2026 (Thu)	1,280.00	1,318.00	1,266.00	1,292.00	163,986
1st Apr 2026 (Wed)	1,402.00	1,402.00	1,240.00	1,252.00	338,443
31st Mar 2026 (Tue)	1,396.00	1,430.00	1,370.00	1,410.00	236,459
30th Mar 2026 (Mon)	1,370.00	1,406.00	1,370.00	1,400.00	206,862
27th Mar 2026 (Fri)	1,322.00	1,370.00	1,316.00	1,360.00	236,196
26th Mar 2026 (Thu)	1,284.00	1,336.00	1,284.00	1,322.00	301,975
25th Mar 2026 (Wed)	1,262.00	1,280.00	1,218.00	1,256.00	253,038
24th Mar 2026 (Tue)	1,208.00	1,284.00	1,190.00	1,270.00	348,590
23rd Mar 2026 (Mon)	1,216.00	1,228.00	1,152.00	1,168.00	328,328
20th Mar 2026 (Fri)	1,194.00	1,246.00	1,168.00	1,222.00	2,331,211
19th Mar 2026 (Thu)	1,108.00	1,204.00	1,102.00	1,196.00	335,569
18th Mar 2026 (Wed)	1,090.00	1,114.00	1,076.00	1,102.00	178,574
17th Mar 2026 (Tue)	1,080.00	1,110.00	1,078.00	1,094.00	125,040
16th Mar 2026 (Mon)	1,082.00	1,112.00	1,082.00	1,086.00	114,646
13th Mar 2026 (Fri)	1,052.00	1,108.00	1,052.00	1,088.00	100,203
12th Mar 2026 (Thu)	1,050.00	1,108.00	1,050.00	1,102.00	89,138
11th Mar 2026 (Wed)	1,034.00	1,082.00	1,034.00	1,076.00	83,392
10th Mar 2026 (Tue)	1,056.00	1,086.00	1,050.00	1,070.00	154,603
9th Mar 2026 (Mon)	1,096.00	1,126.00	1,080.00	1,110.00	115,733
6th Mar 2026 (Fri)	1,084.00	1,110.00	1,074.00	1,078.00	76,383

See more Diversified Energy price history

Date	Source	Headline
Diversified Energy (DEC) Regulatory News
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
25th Mar 2026 7:00 am	BUS	Diversified Files Definitive Proxy Materials
20th Mar 2026 8:31 pm	BUS	PDMR Shareholdings
19th Mar 2026 7:00 am	BUS	Transaction in Own Shares
12th Mar 2026 7:00 am	BUS	Q3 2025 Dividend Exchange Rate
11th Mar 2026 7:00 am	RNS	Transaction in Own Shares
11th Mar 2026 7:00 am	BUS	Transaction in Own Shares
9th Mar 2026 11:05 pm	BUS	Diversified Energy Announces Pricing of Secondary Offering of Common Stock

See more Diversified Energy regulatory news

FTSE 100 Latest

Value10,436.29

Change71.50