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	1,046.00p on 28-09-2026 at 05:00:07
Change	0.00p 0%
Buy	0.00p
Sell	0.00p

Last Trade:	Buy 5,632.00 at 1,046.00p
Day's Volume:	0
Last Close:	1,046.00p
Open:	0.00p
ISIN:	US25520W1071

Day's Range	0.00p - 0.00p
52wk Range:	917.50p - 1,430.00p
Market Capitalisation:	£722.13m
VWAP:	0.00p
Shares in Issue:	69.04m

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*	5,632	1,046.00p	Suspected BUY Trade	16:35:24 - 25-Sep-26
Sell*	7	1,044.00p	SI Trade	16:29:02 - 25-Sep-26
Sell*	24	1,046.00p	Automatic Execution	16:24:36 - 25-Sep-26
Sell*	214	1,046.00p	Automatic Execution	16:24:36 - 25-Sep-26
Buy*	214	1,048.00p	Automatic Execution	16:23:03 - 25-Sep-26
Sell*	238	1,046.00p	Automatic Execution	16:18:02 - 25-Sep-26
Sell*	100	1,046.363p	Ordinary	16:14:59 - 25-Sep-26
Sell*	238	1,048.00p	Automatic Execution	16:07:23 - 25-Sep-26
Buy*	77	1,050.00p	Automatic Execution	16:07:17 - 25-Sep-26
Buy*	24	1,050.00p	Automatic Execution	16:07:17 - 25-Sep-26

See more Diversified Energy trades

Diversified Energy (DEC) Share Price History
Time period: to
Date	Open	High	Low	Close	Volume
25th Sep 2026 (Fri)	1,076.00	1,076.00	1,036.00	1,046.00	46,339
24th Sep 2026 (Thu)	1,076.00	1,076.00	1,036.00	1,048.00	29,064
23rd Sep 2026 (Wed)	1,076.00	1,076.00	1,038.00	1,056.00	41,420
22nd Sep 2026 (Tue)	1,006.00	1,042.00	1,006.00	1,042.00	23,462
21st Sep 2026 (Mon)	1,020.00	1,032.00	1,006.00	1,018.00	95,726
18th Sep 2026 (Fri)	1,046.00	1,060.00	1,016.00	1,042.00	104,619
17th Sep 2026 (Thu)	1,096.00	1,096.00	1,044.00	1,050.00	68,590
16th Sep 2026 (Wed)	1,116.00	1,118.00	1,062.00	1,062.00	47,229
15th Sep 2026 (Tue)	1,100.00	1,118.00	1,096.00	1,116.00	39,653
14th Sep 2026 (Mon)	1,108.00	1,134.00	1,098.00	1,102.00	40,157
11th Sep 2026 (Fri)	1,142.00	1,142.00	1,082.00	1,082.00	40,991
10th Sep 2026 (Thu)	1,140.00	1,140.00	1,100.00	1,102.00	32,013
9th Sep 2026 (Wed)	1,136.00	1,158.00	1,108.00	1,114.00	63,946
8th Sep 2026 (Tue)	1,102.00	1,166.00	1,102.00	1,146.00	89,201
7th Sep 2026 (Mon)	1,170.00	1,170.00	1,102.00	1,110.00	26,642
4th Sep 2026 (Fri)	1,172.00	1,172.00	1,128.00	1,128.00	78,025
3rd Sep 2026 (Thu)	1,148.00	1,154.00	1,106.00	1,134.00	109,635
2nd Sep 2026 (Wed)	1,128.00	1,144.00	1,118.00	1,132.00	95,108
1st Sep 2026 (Tue)	1,070.00	1,122.00	1,070.00	1,112.00	92,317
31st Aug 2026 (Mon)	1,082.00	1,082.00	1,082.00	1,082.00	0
28th Aug 2026 (Fri)	1,076.00	1,098.00	1,070.00	1,082.00	86,257

See more Diversified Energy price history

Date	Source	Headline
Diversified Energy (DEC) Regulatory News
25th Sep 2026 7:00 am	GNW	Transaction in Own Shares
25th Sep 2026 7:00 am	BUS	Transaction in Own Shares
17th Sep 2026 7:00 am	GNW	Q1 2026 Dividend Exchange Rate - Corrected
17th Sep 2026 7:00 am	BUS	Q1 2026 Dividend Exchange Rate - Corrected
16th Sep 2026 7:00 am	GNW	Q1 2026 Dividend Exchange Rate
16th Sep 2026 7:00 am	BUS	Q1 2026 Dividend Exchange Rate
3rd Sep 2026 12:26 am	GNW	Diversified Announces Accretive Acquisition of Birch
3rd Sep 2026 12:26 am	BUS	Diversified Announces Accretive Acquisition of Birch
14th Aug 2026 7:00 am	BUS	Diversified Energy Response to Media Speculation
14th Aug 2026 7:00 am	GNW	Diversified Energy Response to Media Speculation

See more Diversified Energy regulatory news

FTSE 100 Latest

Value10,695.25

Change0.00