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 1,086.00p on 30-10-2026 at 19:25:07
Change -4.00p -0.37%
Buy 1,090.00p
Sell 1,088.00p
Add to Watchlist
Add to Portfolio
Add to Quickpicks
Last Trade: Sell 8,369.00 at 1,086.00p
Day's Volume: 57,351
Last Close: 1,086.00p
Open: 1,114.00p
ISIN: US25520W1071
Day's Range 1,086.00p - 1,114.00p
52wk Range: 920.00p - 1,430.00p
Market Capitalisation: £749.74m
VWAP: 1,091.82356p
Shares in Issue: 69.04m

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
Sell* 8,369 1,086.00p Uncrossing Trade
 16:35:06 - 30-Oct-26
Buy* 40 1,090.00p Automatic Execution
 16:28:44 - 30-Oct-26
Sell* 8 1,088.00p SI Trade
 16:23:11 - 30-Oct-26
Unknown* 0 1,090.00p SI Trade
 16:22:10 - 30-Oct-26
Buy* 68 1,090.00p Automatic Execution
 16:22:10 - 30-Oct-26
Sell* 20 1,090.00p Automatic Execution
 16:20:39 - 30-Oct-26
Sell* 210 1,090.00p Automatic Execution
 16:20:39 - 30-Oct-26
Sell* 40 1,090.00p Automatic Execution
 16:20:39 - 30-Oct-26
Buy* 69 1,092.00p Automatic Execution
 16:15:29 - 30-Oct-26
Buy* 71 1,092.00p Automatic Execution
 16:13:50 - 30-Oct-26
See more Diversified Energy trades

Diversified Energy (DEC) Share Price History

Time period:
to
Date Open High Low Close Volume
30th Oct 2026 (Fri) 1,114.00 1,114.00 1,086.00 1,086.00 57,351
29th Oct 2026 (Thu) 1,102.00 1,116.00 1,080.00 1,090.00 35,042
28th Oct 2026 (Wed) 1,086.00 1,114.00 1,086.00 1,108.00 31,575
27th Oct 2026 (Tue) 1,076.00 1,094.00 1,074.00 1,082.00 24,897
26th Oct 2026 (Mon) 1,110.00 1,110.00 1,074.00 1,082.00 49,317
23rd Oct 2026 (Fri) 1,090.00 1,106.00 1,078.00 1,102.00 35,222
22nd Oct 2026 (Thu) 1,050.00 1,080.00 1,050.00 1,056.00 39,675
21st Oct 2026 (Wed) 1,108.00 1,110.00 1,046.00 1,060.00 27,881
20th Oct 2026 (Tue) 1,090.00 1,106.00 1,058.00 1,058.00 47,215
19th Oct 2026 (Mon) 1,068.00 1,124.00 1,068.00 1,102.00 51,655
16th Oct 2026 (Fri) 1,074.00 1,110.00 1,074.00 1,104.00 36,514
15th Oct 2026 (Thu) 1,098.00 1,122.00 1,090.00 1,096.00 66,912
14th Oct 2026 (Wed) 1,098.00 1,128.00 1,098.00 1,098.00 43,342
13th Oct 2026 (Tue) 1,064.00 1,116.00 1,062.00 1,116.00 60,764
12th Oct 2026 (Mon) 1,060.00 1,068.00 1,032.00 1,062.00 97,451
9th Oct 2026 (Fri) 1,052.00 1,068.00 1,050.00 1,060.00 30,004
8th Oct 2026 (Thu) 1,070.00 1,092.00 1,060.00 1,064.00 87,457
7th Oct 2026 (Wed) 1,050.00 1,090.00 1,050.00 1,064.00 54,051
6th Oct 2026 (Tue) 995.00 1,048.00 995.00 1,044.00 43,272
5th Oct 2026 (Mon) 1,050.00 1,050.00 998.00 1,030.00 41,915
2nd Oct 2026 (Fri) 1,028.00 1,032.00 999.00 1,012.00 54,876
1st Oct 2026 (Thu) 1,000.00 1,016.00 990.00 1,008.00 69,527
See more Diversified Energy price history

Diversified Energy (DEC) Regulatory News

Date Source Headline
20th Oct 2026 9:30 pm GNW Diversified Energy Announces Timing of Third Quarter 2026 Results
20th Oct 2026 9:30 pm BUS Diversified Energy Announces Timing of Third Quarter 2026 Results
25th Sep 2026 7:00 am GNW Transaction in Own Shares
25th Sep 2026 7:00 am BUS Transaction in Own Shares
17th Sep 2026 7:00 am GNW Q1 2026 Dividend Exchange Rate - Corrected
17th Sep 2026 7:00 am BUS Q1 2026 Dividend Exchange Rate - Corrected
16th Sep 2026 7:00 am GNW Q1 2026 Dividend Exchange Rate
16th Sep 2026 7:00 am BUS Q1 2026 Dividend Exchange Rate
3rd Sep 2026 12:26 am GNW Diversified Announces Accretive Acquisition of Birch
3rd Sep 2026 12:26 am BUS Diversified Announces Accretive Acquisition of Birch
See more Diversified Energy regulatory news

Diversified Energy (DEC) Share News

UK dividends calendar - next 7 days

23rd Sep 2026 12:10

Read More

Diversified Energy buys Elliott-owned Birch Permian for USD1.8 billion

3rd Sep 2026 11:08

(Alliance News) - Diversified Energy Co on Thursday announced that it has agreed to acquire Birch Permian Holdings Inc and certain affiliated companies from affiliates of activist investor Elliott Investment Management LP. Read More

LONDON BRIEFING: LondonMetric investments; Jet2 eyes Main Market move

3rd Sep 2026 07:56

(Alliance News) - M&G swings to a first-half pretax loss attributable to equity holders as short-term investment fluctuations weigh on statutory results, while LondonMetric Property announces GBP105 million of investment activity. Elsewhere, Jet2 says trading remains strong and announces plans to move from AIM to London's Main Market. Read More

Diversified Energy confirms discussions to acquire Birch Resources

14th Aug 2026 09:20

(Alliance News) - Diversified Energy Co on Friday confirmed it has been in talks for a possible acquisition of Birch Resources LLC, an exploration & production company targeting the Permian Basin. Read More

LONDON BRIEFING: Aviva beats consensus; GB Group cuts guidance

14th Aug 2026 07:54

(Alliance News) - Aviva's half-year operating profit beat forecasts, while GB Group has trimmed growth guidance on tough trading at its Americas Identity arm. Elsewhere, Diversified Energy says it is in talks over a possible acquisition of an operator in the Permian Basin. Read More

See more Diversified Energy news
FTSE 100 Latest
Value10,729.78
Change7.71

Login to your account

Forgot Password?

Not Registered