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	954.00p on 30-01-2026 at 19:20:06
Change	7.00p 0.74%
Buy	958.00p
Sell	938.00p

Last Trade:	Unknown 10,280.00 at 947.01637p
Day's Volume:	118,208
Last Close:	954.00p
Open:	961.00p
ISIN:	US25520W1071

Day's Range	937.00p - 963.00p
52wk Range:	790.50p - 1,400.00p
Market Capitalisation:	£731.50m
VWAP:	950.34876p
Shares in Issue:	76.68m

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
Unknown*	10,280	947.01637p	Currency Conversion Negotiated Trade	16:44:06 - 30-Jan-26
Sell*	669	954.00p	Ordinary	16:38:18 - 30-Jan-26
Sell*	38,524	954.00p	Uncrossing Trade	16:35:03 - 30-Jan-26
Sell*	6	956.00p	Automatic Execution	16:29:48 - 30-Jan-26
Buy*	28	957.00p	Automatic Execution	16:29:44 - 30-Jan-26
Buy*	30	957.00p	Automatic Execution	16:29:44 - 30-Jan-26
Buy*	98	957.00p	Automatic Execution	16:29:44 - 30-Jan-26
Sell*	63	956.00p	Automatic Execution	16:29:38 - 30-Jan-26
Sell*	15	956.00p	Automatic Execution	16:29:38 - 30-Jan-26
Buy*	58	956.00p	Automatic Execution	16:29:27 - 30-Jan-26

See more Diversified Energy trades

Diversified Energy (DEC) Share Price History
Time period: to
Date	Open	High	Low	Close	Volume
30th Jan 2026 (Fri)	961.00	963.00	937.00	954.00	118,208
29th Jan 2026 (Thu)	936.00	967.00	936.00	947.00	121,768
28th Jan 2026 (Wed)	940.00	965.00	940.00	959.00	103,845
27th Jan 2026 (Tue)	951.00	960.00	936.00	942.00	92,397
26th Jan 2026 (Mon)	957.00	963.00	943.00	945.00	86,758
23rd Jan 2026 (Fri)	972.00	977.00	948.00	955.00	64,981
22nd Jan 2026 (Thu)	990.00	990.00	962.00	962.00	115,057
21st Jan 2026 (Wed)	940.00	1,000.00	940.00	975.00	209,382
20th Jan 2026 (Tue)	930.00	955.00	930.00	939.00	234,644
19th Jan 2026 (Mon)	950.00	950.00	923.00	940.00	92,325
16th Jan 2026 (Fri)	940.00	944.00	926.00	937.00	148,909
15th Jan 2026 (Thu)	963.00	965.00	942.00	950.00	133,257
14th Jan 2026 (Wed)	955.00	964.00	937.00	962.00	157,595
13th Jan 2026 (Tue)	947.00	962.00	928.00	956.00	201,263
12th Jan 2026 (Mon)	1,006.00	1,006.00	949.00	959.00	254,761
9th Jan 2026 (Fri)	1,054.00	1,076.00	1,009.00	1,014.00	213,050
8th Jan 2026 (Thu)	995.00	1,024.00	983.00	1,024.00	139,899
7th Jan 2026 (Wed)	995.00	1,030.00	995.00	1,014.00	92,147
6th Jan 2026 (Tue)	1,040.00	1,065.00	1,030.00	1,040.00	81,350
5th Jan 2026 (Mon)	1,085.00	1,110.00	1,015.00	1,030.00	141,280
2nd Jan 2026 (Fri)	1,110.00	1,110.00	1,065.00	1,070.00	54,546

See more Diversified Energy price history

Date	Source	Headline
Diversified Energy (DEC) Regulatory News
30th Jan 2026 7:00 am	GNW	Diversified Energy TR-1
28th Jan 2026 7:00 am	GNW	Successful placement of Bond Tap Issue
26th Jan 2026 5:00 pm	GNW	Diversified Energy TR-1
26th Jan 2026 7:00 am	GNW	Holding(s) in Company
23rd Jan 2026 9:30 pm	GNW	Diversified Energy Announces Departure of Randall Wade from Board of Directors
23rd Jan 2026 7:00 am	GNW	Issue of Debt
12th Jan 2026 7:02 am	GNW	Transaction in Own Shares
12th Jan 2026 7:00 am	GNW	Transaction in Own Shares
9th Jan 2026 7:00 am	GNW	Transaction in Own Shares
8th Jan 2026 7:00 am	GNW	Transaction in Own Shares

See more Diversified Energy regulatory news

FTSE 100 Latest

Value10,223.54

Change51.78