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	1,014.00p on 23-07-2026 at 10:24:37
Change	10.00p 1%
Buy	1,016.00p
Sell	1,010.00p

Last Trade:	Buy 98.00 at 1,015.70p
Day's Volume:	16,406
Last Close:	1,004.00p
Open:	1,010.00p
ISIN:	US25520W1071

Day's Range	1,010.00p - 1,022.00p
52wk Range:	917.50p - 1,430.00p
Market Capitalisation:	£700.56m
VWAP:	1,012.84159p
Shares in Issue:	69.09m

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*	98	1,015.70p	Ordinary	11:24:35 - 23-Jul-26
Buy*	4	1,015.718p	Ordinary	11:15:28 - 23-Jul-26
Unknown*	0	1,016.00p	SI Trade	11:00:10 - 23-Jul-26
Buy*	3,000	1,015.637p	Ordinary	10:51:31 - 23-Jul-26
Buy*	83	1,014.00p	Automatic Execution	10:48:01 - 23-Jul-26
Buy*	23	1,014.00p	Automatic Execution	10:48:01 - 23-Jul-26
Buy*	6	1,014.00p	Automatic Execution	10:48:01 - 23-Jul-26
Sell*	1	1,012.00p	Automatic Execution	10:47:59 - 23-Jul-26
Buy*	5	1,012.00p	Automatic Execution	10:47:59 - 23-Jul-26
Buy*	73	1,012.00p	Automatic Execution	10:47:59 - 23-Jul-26

See more Diversified Energy trades

Diversified Energy (DEC) Share Price History
Time period: to
Date	Open	High	Low	Close	Volume
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
6th Jul 2026 (Mon)	1,042.00	1,064.00	1,030.00	1,030.00	57,697
3rd Jul 2026 (Fri)	1,056.00	1,076.00	1,022.00	1,030.00	87,394
2nd Jul 2026 (Thu)	1,002.00	1,066.00	997.00	1,046.00	114,791
1st Jul 2026 (Wed)	1,036.00	1,046.00	1,008.00	1,030.00	114,820
30th Jun 2026 (Tue)	1,016.00	1,052.00	1,004.00	1,034.00	121,028
29th Jun 2026 (Mon)	987.00	1,006.00	971.00	999.00	67,585
26th Jun 2026 (Fri)	948.00	994.00	930.00	990.00	91,227
25th Jun 2026 (Thu)	958.00	968.00	952.00	958.00	64,592
24th Jun 2026 (Wed)	966.00	982.00	961.00	965.00	86,227
23rd Jun 2026 (Tue)	982.00	1,002.00	967.00	997.00	54,238

See more Diversified Energy price history

Date	Source	Headline
Diversified Energy (DEC) Regulatory News
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
18th Jun 2026 7:00 am	BUS	Dividend Declaration
28th May 2026 11:08 pm	GNW	Diversified Energy Company Demonstrates Proven Sustainability Leadership
28th May 2026 11:08 pm	BUS	Diversified Energy Company Demonstrates Proven Sustainability Leadership
21st May 2026 11:01 am	GNW	Diversified Energy Provides Board of Director Update

See more Diversified Energy regulatory news

FTSE 100 Latest

Value10,712.31

Change-4.66