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	968.00p on 22-06-2026 at 18:35:07
Change	-18.00p -1.83%
Buy	969.00p
Sell	966.00p

Last Trade:	Buy 13,635.00 at 968.00p
Day's Volume:	54,789
Last Close:	968.00p
Open:	988.00p
ISIN:	US25520W1071

Day's Range	962.00p - 988.00p
52wk Range:	917.50p - 1,430.00p
Market Capitalisation:	£700.09m
VWAP:	971.49002p
Shares in Issue:	72.32m

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*	13,635	968.00p	Suspected BUY Trade	16:35:08 - 22-Jun-26
Sell*	94	966.00p	Automatic Execution	16:29:19 - 22-Jun-26
Buy*	1	969.00p	Automatic Execution	16:29:01 - 22-Jun-26
Buy*	3	969.00p	Automatic Execution	16:29:01 - 22-Jun-26
Unknown*	0	969.00p	SI Trade	16:28:38 - 22-Jun-26
Sell*	34	966.00p	Automatic Execution	16:27:53 - 22-Jun-26
Sell*	55	966.00p	Automatic Execution	16:27:35 - 22-Jun-26
Sell*	109	966.00p	Automatic Execution	16:27:35 - 22-Jun-26
Sell*	23	966.00p	Automatic Execution	16:25:56 - 22-Jun-26
Buy*	6	968.00p	Automatic Execution	16:25:37 - 22-Jun-26

See more Diversified Energy trades

Diversified Energy (DEC) Share Price History
Time period: to
Date	Open	High	Low	Close	Volume
22nd Jun 2026 (Mon)	988.00	988.00	962.00	968.00	54,789
19th Jun 2026 (Fri)	984.00	989.00	970.00	986.00	45,752
18th Jun 2026 (Thu)	977.00	977.00	949.00	969.00	144,121
17th Jun 2026 (Wed)	994.00	994.00	972.00	977.00	69,877
16th Jun 2026 (Tue)	950.00	1,004.00	950.00	994.00	68,099
15th Jun 2026 (Mon)	1,008.00	1,014.00	962.00	1,006.00	112,436
12th Jun 2026 (Fri)	1,018.00	1,042.00	1,000.00	1,028.00	106,018
11th Jun 2026 (Thu)	1,058.00	1,088.00	1,054.00	1,066.00	33,987
10th Jun 2026 (Wed)	1,064.00	1,064.00	1,028.00	1,060.00	39,179
9th Jun 2026 (Tue)	1,030.00	1,036.00	1,016.00	1,030.00	63,598
8th Jun 2026 (Mon)	1,028.00	1,058.00	1,028.00	1,038.00	37,659
5th Jun 2026 (Fri)	1,058.00	1,058.00	1,036.00	1,048.00	28,148
4th Jun 2026 (Thu)	1,064.00	1,064.00	1,026.00	1,046.00	64,541
3rd Jun 2026 (Wed)	1,058.00	1,070.00	1,042.00	1,046.00	127,320
2nd Jun 2026 (Tue)	1,066.00	1,114.00	1,064.00	1,070.00	54,769
1st Jun 2026 (Mon)	1,076.00	1,126.00	1,076.00	1,122.00	66,797
29th May 2026 (Fri)	1,080.00	1,098.00	1,066.00	1,074.00	116,432
28th May 2026 (Thu)	1,088.00	1,110.00	1,070.00	1,096.00	85,328
27th May 2026 (Wed)	1,174.00	1,174.00	1,086.00	1,112.00	189,623
26th May 2026 (Tue)	1,120.00	1,164.00	1,120.00	1,150.00	57,935
25th May 2026 (Mon)	1,152.00	1,152.00	1,152.00	1,152.00	0

See more Diversified Energy price history

Date	Source	Headline
Diversified Energy (DEC) Regulatory News
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
21st May 2026 11:01 am	GNW	Diversified Energy Provides Board of Director Update
21st May 2026 11:01 am	BUS	Diversified Energy Provides Board of Director Update
8th May 2026 7:35 pm	GNW	Results of Annual General Meeting
8th May 2026 7:35 pm	BUS	Results of Annual General Meeting
6th May 2026 9:17 pm	GNW	Diversified Energy Reports First Quarter 2026 Results
6th May 2026 9:17 pm	BUS	Diversified Energy Reports First Quarter 2026 Results

See more Diversified Energy regulatory news

FTSE 100 Latest

Value10,437.85

Change74.58