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	1,048.00p on 05-06-2026 at 17:15:07
Change	2.00p 0.19%
Buy	1,048.00p
Sell	1,044.00p

Last Trade:	Buy 88.00 at 1,048.00p
Day's Volume:	28,148
Last Close:	1,048.00p
Open:	1,058.00p
ISIN:	US25520W1071

Day's Range	1,036.00p - 1,058.00p
52wk Range:	917.50p - 1,430.00p
Market Capitalisation:	£757.95m
VWAP:	1,046.08919p
Shares in Issue:	72.32m

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*	88	1,048.00p	Automatic Execution	16:35:05 - 05-Jun-26
Buy*	6,730	1,048.00p	Suspected BUY Trade	16:35:05 - 05-Jun-26
Buy*	7	1,048.00p	Automatic Execution	16:29:14 - 05-Jun-26
Buy*	55	1,046.00p	Automatic Execution	16:26:39 - 05-Jun-26
Unknown*	0	1,048.00p	SI Trade	16:21:15 - 05-Jun-26
Buy*	700	1,047.024p	Suspected BUY Trade	16:13:23 - 05-Jun-26
Buy*	14	1,044.00p	Automatic Execution	16:11:14 - 05-Jun-26
Buy*	10	1,044.00p	Automatic Execution	16:11:14 - 05-Jun-26
Unknown*	0	1,044.00p	SI Trade	16:09:46 - 05-Jun-26
Buy*	20	1,042.00p	Automatic Execution	16:06:48 - 05-Jun-26

See more Diversified Energy trades

Diversified Energy (DEC) Share Price History
Time period: to
Date	Open	High	Low	Close	Volume
5th Jun 2026 (Fri)	1,058.00	1,058.00	1,036.00	1,048.00	28,148
4th Jun 2026 (Thu)	1,064.00	1,064.00	1,026.00	1,046.00	64,541
3rd Jun 2026 (Wed)	1,058.00	1,070.00	1,042.00	1,046.00	127,320
2nd Jun 2026 (Tue)	1,066.00	1,114.00	1,064.00	1,070.00	54,769
1st Jun 2026 (Mon)	1,076.00	1,126.00	1,076.00	1,122.00	66,797
29th May 2026 (Fri)	1,080.00	1,098.00	1,066.00	1,074.00	116,432
28th May 2026 (Thu)	1,088.00	1,110.00	1,070.00	1,096.00	85,328
27th May 2026 (Wed)	1,174.00	1,174.00	1,086.00	1,112.00	189,623
26th May 2026 (Tue)	1,120.00	1,164.00	1,120.00	1,150.00	57,935
25th May 2026 (Mon)	1,152.00	1,152.00	1,152.00	1,152.00	0
22nd May 2026 (Fri)	1,188.00	1,188.00	1,144.00	1,152.00	82,582
21st May 2026 (Thu)	1,178.00	1,234.00	1,178.00	1,200.00	80,749
20th May 2026 (Wed)	1,236.00	1,254.00	1,214.00	1,218.00	100,114
19th May 2026 (Tue)	1,220.00	1,236.00	1,202.00	1,222.00	122,908
18th May 2026 (Mon)	1,236.00	1,236.00	1,192.00	1,206.00	68,178
15th May 2026 (Fri)	1,226.00	1,226.00	1,182.00	1,206.00	127,925
14th May 2026 (Thu)	1,140.00	1,182.00	1,140.00	1,176.00	89,252
13th May 2026 (Wed)	1,140.00	1,182.00	1,140.00	1,156.00	56,739
12th May 2026 (Tue)	1,144.00	1,180.00	1,144.00	1,166.00	115,997
11th May 2026 (Mon)	1,150.00	1,188.00	1,150.00	1,152.00	89,165
8th May 2026 (Fri)	1,132.00	1,170.00	1,126.00	1,152.00	60,320

See more Diversified Energy price history

Date	Source	Headline
Diversified Energy (DEC) Regulatory News
28th May 2026 11:08 pm	BUS	Diversified Energy Company Demonstrates Proven Sustainability Leadership
21st May 2026 11:01 am	BUS	Diversified Energy Provides Board of Director Update
8th May 2026 7:35 pm	BUS	Results of Annual General Meeting
6th May 2026 9:17 pm	BUS	Diversified Energy Reports First Quarter 2026 Results
6th May 2026 9:16 pm	BUS	Dividend Declaration
6th May 2026 9:15 pm	BUS	Diversified and Carlyle Partner to Acquire Assets from Camino Natural Resources
29th Apr 2026 9:15 pm	BUS	Diversified Energy Announces Timing of First Quarter 2026 Results
20th Apr 2026 7:30 am	BUS	Diversified Energy TR-1
31st Mar 2026 7:01 am	BUS	Miscellaneous
31st Mar 2026 7:00 am	BUS	Diversified Energy TR-1

See more Diversified Energy regulatory news

FTSE 100 Latest

Value10,368.05

Change7.73