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	1,188.00p on 01-05-2026 at 18:05:07
Change	-16.00p -1.33%
Buy	1,206.00p
Sell	1,196.00p

Last Trade:	Buy 137.00 at 1,188.00p
Day's Volume:	75,819
Last Close:	1,188.00p
Open:	1,210.00p
ISIN:	US25520W1071

Day's Range	1,172.00p - 1,218.00p
52wk Range:	917.50p - 1,430.00p
Market Capitalisation:	£834.65m
VWAP:	1,198.78634p
Shares in Issue:	70.26m

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*	137	1,188.00p	Automatic Execution	16:38:09 - 01-May-26
Unknown*	0	1,200.00p	SI Trade	16:27:49 - 01-May-26
Sell*	23	1,196.00p	Automatic Execution	16:27:03 - 01-May-26
Sell*	36	1,196.00p	Automatic Execution	16:27:03 - 01-May-26
Sell*	64	1,196.00p	Automatic Execution	16:26:22 - 01-May-26
Sell*	62	1,196.00p	Automatic Execution	16:26:02 - 01-May-26
Sell*	38	1,196.00p	Automatic Execution	16:26:02 - 01-May-26
Sell*	4	1,196.00p	Automatic Execution	16:26:02 - 01-May-26
Sell*	100	1,196.00p	Automatic Execution	16:26:02 - 01-May-26
Sell*	73	1,198.00p	Automatic Execution	16:26:02 - 01-May-26

See more Diversified Energy trades

Diversified Energy (DEC) Share Price History
Time period: to
Date	Open	High	Low	Close	Volume
30th Apr 2026 (Thu)	1,202.00	1,218.00	1,182.00	1,204.00	132,622
29th Apr 2026 (Wed)	1,194.00	1,210.00	1,178.00	1,186.00	53,332
28th Apr 2026 (Tue)	1,176.00	1,188.00	1,168.00	1,188.00	57,455
27th Apr 2026 (Mon)	1,110.00	1,164.00	1,110.00	1,164.00	56,364
24th Apr 2026 (Fri)	1,178.00	1,178.00	1,130.00	1,136.00	69,215
23rd Apr 2026 (Thu)	1,154.00	1,170.00	1,130.00	1,148.00	61,355
22nd Apr 2026 (Wed)	1,132.00	1,142.00	1,120.00	1,134.00	47,865
21st Apr 2026 (Tue)	1,154.00	1,154.00	1,114.00	1,122.00	44,979
20th Apr 2026 (Mon)	1,150.00	1,150.00	1,114.00	1,134.00	72,020
17th Apr 2026 (Fri)	1,214.00	1,214.00	1,072.00	1,100.00	165,630
16th Apr 2026 (Thu)	1,126.00	1,182.00	1,126.00	1,172.00	67,070
15th Apr 2026 (Wed)	1,174.00	1,176.00	1,150.00	1,156.00	78,323
14th Apr 2026 (Tue)	1,214.00	1,214.00	1,156.00	1,172.00	115,628
13th Apr 2026 (Mon)	1,240.00	1,254.00	1,222.00	1,224.00	86,042
10th Apr 2026 (Fri)	1,224.00	1,238.00	1,210.00	1,236.00	72,675
9th Apr 2026 (Thu)	1,220.00	1,256.00	1,218.00	1,230.00	116,759
8th Apr 2026 (Wed)	1,226.00	1,254.00	1,166.00	1,198.00	230,370
7th Apr 2026 (Tue)	1,350.00	1,350.00	1,254.00	1,294.00	128,537
6th Apr 2026 (Mon)	1,292.00	1,292.00	1,292.00	1,292.00	0
3rd Apr 2026 (Fri)	1,292.00	1,292.00	1,292.00	1,292.00	0
2nd Apr 2026 (Thu)	1,280.00	1,318.00	1,266.00	1,292.00	163,986
1st Apr 2026 (Wed)	1,402.00	1,402.00	1,240.00	1,252.00	338,443

See more Diversified Energy price history

Date	Source	Headline
Diversified Energy (DEC) Regulatory News
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
27th Mar 2026 7:00 am	BUS	PDMR Shareholdings
25th Mar 2026 7:00 am	BUS	Diversified Files Definitive Proxy Materials
20th Mar 2026 8:31 pm	BUS	PDMR Shareholdings
19th Mar 2026 7:00 am	BUS	Transaction in Own Shares
12th Mar 2026 7:00 am	BUS	Q3 2025 Dividend Exchange Rate
11th Mar 2026 7:00 am	RNS	Transaction in Own Shares

See more Diversified Energy regulatory news

FTSE 100 Latest

Value10,363.93

Change-14.89