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	1,085.00p on 08-08-2025 at 08:02:10
Change	-4.00p -0.37%
Buy	1,086.00p
Sell	1,082.00p

Last Trade:	Sell 49.00 at 1,082.00p
Day's Volume:	22,153
Last Close:	1,089.00p
Open:	1,106.00p
ISIN:	GB00BQHP5P93

Day's Range	1,077.00p - 1,106.00p
52wk Range:	790.50p - 1,427.00p
Market Capitalisation:	£643.93m
VWAP:	1,082.74744p
Shares in Issue:	59.35m

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
Sell*	49	1,082.00p	SI Trade	09:02:10 - 08-Aug-25
Sell*	100	1,087.00p	SI Trade	08:58:56 - 08-Aug-25
Unknown*	0	1,089.00p	SI Trade	08:55:11 - 08-Aug-25
Unknown*	0	1,089.00p	SI Trade	08:54:13 - 08-Aug-25
Sell*	18	1,082.00p	Automatic Execution	08:53:00 - 08-Aug-25
Buy*	78	1,085.00p	Automatic Execution	08:53:00 - 08-Aug-25
Buy*	73	1,084.00p	Automatic Execution	08:53:00 - 08-Aug-25
Buy*	40	1,084.00p	Automatic Execution	08:53:00 - 08-Aug-25
Buy*	460	1,084.638p	Ordinary	08:47:32 - 08-Aug-25
Unknown*	1	1,082.00p	SI Trade	08:45:45 - 08-Aug-25

See more Diversified Energy trades

Diversified Energy (DEC) Share Price History
Time period: to
Date	Open	High	Low	Close	Volume
7th Aug 2025 (Thu)	1,059.00	1,107.00	1,059.00	1,089.00	101,563
6th Aug 2025 (Wed)	1,051.00	1,112.00	1,051.00	1,110.00	81,175
5th Aug 2025 (Tue)	1,098.00	1,102.00	1,084.00	1,091.00	71,256
4th Aug 2025 (Mon)	1,060.00	1,100.00	1,060.00	1,088.00	91,587
1st Aug 2025 (Fri)	1,127.00	1,131.00	1,083.00	1,089.00	98,748
31st Jul 2025 (Thu)	1,108.00	1,158.00	1,108.00	1,139.00	202,011
30th Jul 2025 (Wed)	1,179.00	1,179.00	1,138.00	1,151.00	61,724
29th Jul 2025 (Tue)	1,152.00	1,181.00	1,151.00	1,162.00	139,383
28th Jul 2025 (Mon)	1,097.00	1,141.00	1,097.00	1,136.00	86,705
25th Jul 2025 (Fri)	1,123.00	1,123.00	1,096.00	1,110.00	78,277
24th Jul 2025 (Thu)	1,076.00	1,120.00	1,076.00	1,102.00	102,558
23rd Jul 2025 (Wed)	1,123.00	1,123.00	1,078.00	1,114.00	195,851
22nd Jul 2025 (Tue)	1,068.00	1,094.00	1,062.00	1,094.00	144,627
21st Jul 2025 (Mon)	1,084.00	1,084.00	1,059.00	1,070.00	110,684
18th Jul 2025 (Fri)	1,063.00	1,104.00	1,063.00	1,083.00	118,995
17th Jul 2025 (Thu)	1,137.00	1,137.00	1,073.00	1,082.00	128,681
16th Jul 2025 (Wed)	1,073.00	1,101.00	1,073.00	1,090.00	125,590
15th Jul 2025 (Tue)	1,120.00	1,125.00	1,095.00	1,102.00	116,785
14th Jul 2025 (Mon)	1,093.00	1,114.00	1,088.00	1,111.00	114,251
11th Jul 2025 (Fri)	1,056.00	1,090.00	1,056.00	1,090.00	99,592
10th Jul 2025 (Thu)	1,065.00	1,081.00	1,057.00	1,068.00	83,726
9th Jul 2025 (Wed)	1,085.00	1,085.00	1,048.00	1,064.00	101,542
8th Jul 2025 (Tue)	1,063.00	1,063.00	1,042.00	1,056.00	127,334

See more Diversified Energy price history

Date	Source	Headline
Diversified Energy (DEC) Regulatory News
5th Aug 2025 7:00 am	GNW	Transaction in Own Shares
4th Aug 2025 7:00 am	GNW	Transaction in Own Shares
28th Jul 2025 7:01 am	GNW	Notice of Results
22nd Jul 2025 7:00 am	GNW	Transaction in Own Shares
21st Jul 2025 7:00 am	GNW	Transaction in Own Shares
18th Jul 2025 7:00 am	GNW	Transaction in Own Shares
11th Jul 2025 7:01 am	GNW	Transaction in Own Shares
11th Jul 2025 7:00 am	GNW	Transaction in Own Shares
9th Jul 2025 7:00 am	GNW	Transaction in Own Shares
8th Jul 2025 7:00 am	GNW	Transaction in Own Shares

See more Diversified Energy regulatory news

FTSE 100 Latest

Value9,106.93

Change6.16