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	937.00p on 16-01-2026 at 19:40:05
Change	-13.00p -1.37%
Buy	941.00p
Sell	935.00p

Last Trade:	Unknown 700.00 at 937.00p
Day's Volume:	148,909
Last Close:	937.00p
Open:	940.00p
ISIN:	US25520W1071

Day's Range	926.00p - 944.00p
52wk Range:	790.50p - 1,400.00p
Market Capitalisation:	£718.46m
VWAP:	936.84996p
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*	700	937.00p	OTC Trade	17:07:41 - 16-Jan-26
Unknown*	9,878	935.54262p	Currency Conversion Negotiated Trade	16:39:03 - 16-Jan-26
Buy*	31,195	937.00p	Suspected BUY Trade	16:35:24 - 16-Jan-26
Sell*	240	936.00p	Automatic Execution	16:29:29 - 16-Jan-26
Sell*	13	936.00p	Automatic Execution	16:29:29 - 16-Jan-26
Sell*	100	936.00p	Automatic Execution	16:29:29 - 16-Jan-26
Sell*	59	936.00p	Automatic Execution	16:29:29 - 16-Jan-26
Buy*	100	937.00p	Automatic Execution	16:29:29 - 16-Jan-26
Buy*	226	936.439p	Suspected BUY Trade	16:29:24 - 16-Jan-26
Sell*	2	935.00p	SI Trade	16:26:15 - 16-Jan-26

See more Diversified Energy trades

Diversified Energy (DEC) Share Price History
Time period: to
Date	Open	High	Low	Close	Volume
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
1st Jan 2026 (Thu)	1,075.00	1,075.00	1,075.00	1,075.00	0
31st Dec 2025 (Wed)	1,095.00	1,095.00	1,065.00	1,075.00	15,068
30th Dec 2025 (Tue)	1,085.00	1,085.00	1,070.00	1,085.00	40,121
29th Dec 2025 (Mon)	1,050.00	1,080.00	1,030.00	1,075.00	96,584
26th Dec 2025 (Fri)	1,080.00	1,080.00	1,080.00	1,080.00	0
25th Dec 2025 (Thu)	1,080.00	1,080.00	1,080.00	1,080.00	0
24th Dec 2025 (Wed)	1,050.00	1,080.00	1,050.00	1,080.00	56,140
23rd Dec 2025 (Tue)	1,040.00	1,045.00	1,035.00	1,045.00	75,145
22nd Dec 2025 (Mon)	1,010.00	1,045.00	1,010.00	1,040.00	75,431
19th Dec 2025 (Fri)	1,045.00	1,045.00	1,025.00	1,030.00	181,541

See more Diversified Energy price history

Date	Source	Headline
Diversified Energy (DEC) Regulatory News
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
7th Jan 2026 7:01 am	GNW	Transaction in Own Shares
6th Jan 2026 7:01 am	GNW	Transaction in Own Shares
2nd Jan 2026 7:01 am	GNW	Transaction in Own Shares
30th Dec 2025 7:01 am	GNW	Transaction in Own Shares
29th Dec 2025 7:00 am	GNW	Transaction in Own Shares
24th Dec 2025 7:01 am	GNW	Transaction in Own Shares

See more Diversified Energy regulatory news

FTSE 100 Latest

Value10,235.29

Change-3.65