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	1,028.00p on 08-10-2025 at 10:14:12
Change	26.00p 2.59%
Buy	1,029.00p
Sell	1,027.00p

Last Trade:	Buy 23.00 at 1,028.00p
Day's Volume:	54,412
Last Close:	1,002.00p
Open:	1,021.00p
ISIN:	GB00BQHP5P93

Day's Range	1,013.00p - 1,034.00p
52wk Range:	790.50p - 1,427.00p
Market Capitalisation:	£783.46m
VWAP:	1,027.20954p
Shares in Issue:	76.21m

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*	23	1,028.00p	Automatic Execution	11:12:29 - 08-Oct-25
Sell*	37	1,027.00p	Automatic Execution	11:11:13 - 08-Oct-25
Buy*	213	1,028.538p	Ordinary	11:11:06 - 08-Oct-25
Buy*	3	1,027.9954p	Ordinary	11:07:52 - 08-Oct-25
Buy*	27	1,028.00p	Automatic Execution	11:05:40 - 08-Oct-25
Buy*	29	1,028.00p	Automatic Execution	11:04:29 - 08-Oct-25
Sell*	37	1,026.00p	Automatic Execution	10:59:50 - 08-Oct-25
Buy*	86	1,027.00p	Automatic Execution	10:58:56 - 08-Oct-25
Buy*	68	1,027.00p	Automatic Execution	10:58:56 - 08-Oct-25
Sell*	500	1,025.418p	Ordinary	10:49:44 - 08-Oct-25

See more Diversified Energy trades

Diversified Energy (DEC) Share Price History
Time period: to
Date	Open	High	Low	Close	Volume
7th Oct 2025 (Tue)	1,013.00	1,013.00	982.00	1,002.00	265,159
6th Oct 2025 (Mon)	1,035.00	1,040.00	1,010.00	1,013.00	163,510
3rd Oct 2025 (Fri)	1,067.00	1,067.00	1,016.00	1,020.00	178,688
2nd Oct 2025 (Thu)	1,048.00	1,048.00	1,021.00	1,024.00	150,692
1st Oct 2025 (Wed)	1,020.00	1,045.00	1,020.00	1,038.00	157,763
30th Sep 2025 (Tue)	1,046.00	1,047.00	1,030.00	1,039.00	129,964
29th Sep 2025 (Mon)	1,097.00	1,097.00	1,042.00	1,046.00	136,372
26th Sep 2025 (Fri)	1,091.00	1,092.00	1,070.00	1,071.00	117,688
25th Sep 2025 (Thu)	1,047.00	1,092.00	1,047.00	1,086.00	156,633
24th Sep 2025 (Wed)	1,068.00	1,085.00	1,041.00	1,082.00	144,299
23rd Sep 2025 (Tue)	1,068.00	1,068.00	1,042.00	1,050.00	149,776
22nd Sep 2025 (Mon)	1,052.00	1,052.00	1,024.00	1,031.00	172,097
19th Sep 2025 (Fri)	1,040.00	1,065.00	1,039.00	1,046.00	360,604
18th Sep 2025 (Thu)	1,048.00	1,057.00	1,030.00	1,043.00	223,523
17th Sep 2025 (Wed)	1,100.00	1,105.00	1,035.00	1,053.00	623,474
16th Sep 2025 (Tue)	1,127.00	1,132.00	1,115.00	1,122.00	61,416
15th Sep 2025 (Mon)	1,177.00	1,177.00	1,110.00	1,131.00	145,340
12th Sep 2025 (Fri)	1,168.00	1,177.00	1,155.00	1,165.00	118,224
11th Sep 2025 (Thu)	1,177.00	1,217.00	1,154.00	1,169.00	239,177
10th Sep 2025 (Wed)	1,179.00	1,179.00	1,146.00	1,170.00	171,214
9th Sep 2025 (Tue)	1,107.00	1,174.00	1,104.00	1,166.00	270,488
8th Sep 2025 (Mon)	1,151.00	1,151.00	1,099.00	1,105.00	111,257

See more Diversified Energy price history

Date	Source	Headline
Diversified Energy (DEC) Regulatory News
6th Oct 2025 7:00 am	GNW	Transaction in Own Shares
3rd Oct 2025 7:00 am	GNW	Diversified Energy PLC - Transaction in Own Shares
2nd Oct 2025 7:00 am	GNW	Transaction in Own Shares
1st Oct 2025 7:01 am	GNW	Transaction in Own Shares
1st Oct 2025 7:00 am	GNW	Diversified Energy Announces Proposed Move of Primary Listing to the New York Stock Exchange
29th Sep 2025 7:00 am	GNW	Transaction in Own Shares
26th Sep 2025 7:00 am	GNW	Transaction in Own Shares
25th Sep 2025 9:15 pm	GNW	TR-1: Standard form for notification of major holdings
24th Sep 2025 7:00 am	GNW	Transaction in Own Shares
23rd Sep 2025 7:01 am	GNW	Transaction in Own Shares

See more Diversified Energy regulatory news

FTSE 100 Latest

Value9,537.81

Change54.23