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	977.00p on 31-07-2026 at 18:35:05
Change	14.00p 1.45%
Buy	977.00p
Sell	973.00p

Last Trade:	Unknown 9,403.00 at 977.00p
Day's Volume:	49,642
Last Close:	977.00p
Open:	970.00p
ISIN:	US25520W1071

Day's Range	962.00p - 980.00p
52wk Range:	917.50p - 1,430.00p
Market Capitalisation:	£675.00m
VWAP:	973.33633p
Shares in Issue:	69.09m

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*	9,403	977.00p	Uncrossing Trade	16:35:15 - 31-Jul-26
Buy*	4	975.00p	Automatic Execution	16:29:55 - 31-Jul-26
Buy*	500	975.00p	SI Trade	16:29:02 - 31-Jul-26
Sell*	88	973.00p	Automatic Execution	16:28:04 - 31-Jul-26
Buy*	1	975.00p	SI Trade	16:27:06 - 31-Jul-26
Buy*	20	975.00p	SI Trade	16:25:43 - 31-Jul-26
Buy*	69	974.00p	Automatic Execution	16:24:22 - 31-Jul-26
Buy*	9	974.00p	Automatic Execution	16:24:22 - 31-Jul-26
Buy*	83	974.00p	Automatic Execution	16:24:22 - 31-Jul-26
Sell*	115	972.00p	Automatic Execution	16:24:10 - 31-Jul-26

See more Diversified Energy trades

Diversified Energy (DEC) Share Price History
Time period: to
Date	Open	High	Low	Close	Volume
31st Jul 2026 (Fri)	970.00	980.00	962.00	977.00	49,642
30th Jul 2026 (Thu)	996.00	996.00	958.00	963.00	67,268
29th Jul 2026 (Wed)	948.00	981.00	945.00	981.00	93,175
28th Jul 2026 (Tue)	969.00	978.00	948.00	950.00	165,248
27th Jul 2026 (Mon)	1,002.00	1,002.00	965.00	971.00	112,570
24th Jul 2026 (Fri)	1,016.00	1,016.00	977.00	995.00	66,273
23rd Jul 2026 (Thu)	1,010.00	1,030.00	1,008.00	1,018.00	50,405
22nd Jul 2026 (Wed)	976.00	1,020.00	976.00	1,004.00	73,557
21st Jul 2026 (Tue)	1,030.00	1,030.00	971.00	988.00	77,600
20th Jul 2026 (Mon)	976.00	1,012.00	974.00	987.00	123,421
17th Jul 2026 (Fri)	1,006.00	1,020.00	985.00	995.00	33,972
16th Jul 2026 (Thu)	995.00	1,002.00	975.00	994.00	34,713
15th Jul 2026 (Wed)	995.00	1,004.00	976.00	977.00	60,726
14th Jul 2026 (Tue)	1,040.00	1,040.00	995.00	997.00	48,218
13th Jul 2026 (Mon)	1,000.00	1,028.00	995.00	1,020.00	83,102
10th Jul 2026 (Fri)	1,032.00	1,042.00	988.00	988.00	54,681
9th Jul 2026 (Thu)	1,070.00	1,070.00	1,008.00	1,008.00	32,488
8th Jul 2026 (Wed)	1,072.00	1,072.00	1,040.00	1,052.00	88,898
7th Jul 2026 (Tue)	1,000.00	1,032.00	993.00	1,022.00	126,109
6th Jul 2026 (Mon)	1,042.00	1,064.00	1,030.00	1,030.00	57,697
3rd Jul 2026 (Fri)	1,056.00	1,076.00	1,022.00	1,030.00	87,394
2nd Jul 2026 (Thu)	1,002.00	1,066.00	997.00	1,046.00	114,791
1st Jul 2026 (Wed)	1,036.00	1,046.00	1,008.00	1,030.00	114,820

See more Diversified Energy price history

Date	Source	Headline
Diversified Energy (DEC) Regulatory News
29th Jul 2026 11:22 pm	GNW	Notice of Results
3rd Jul 2026 7:00 am	GNW	Transaction in Own Shares
2nd Jul 2026 7:00 am	GNW	Transaction in Own Shares
1st Jul 2026 7:00 am	GNW	Transaction in Own Shares
30th Jun 2026 7:00 am	GNW	Transaction in Own Shares
29th Jun 2026 7:00 am	GNW	Transaction in Own Shares
18th Jun 2026 7:00 am	GNW	Dividend Declaration
18th Jun 2026 7:00 am	BUS	Dividend Declaration
28th May 2026 11:08 pm	GNW	Diversified Energy Company Demonstrates Proven Sustainability Leadership
28th May 2026 11:08 pm	BUS	Diversified Energy Company Demonstrates Proven Sustainability Leadership

See more Diversified Energy regulatory news

FTSE 100 Latest

Value10,868.05

Change-29.22