Close
Company Search
Become a Member
  • Track your favourite stocks
  • Create & monitor portfolios
  • Daily portfolio value
Sign Up
Quickpicks
Add shares to your
quickpicks to
display them here!

Diversified Energy (DEC) Share Price

Price 1,074.00p on 29-05-2026 at 17:55:07
Change -22.00p -2.01%
Buy 1,076.00p
Sell 1,072.00p
Add to Watchlist
Add to Portfolio
Add to Quickpicks
Last Trade: Buy 13.00 at 1,074.00p
Day's Volume: 116,432
Last Close: 1,074.00p
Open: 1,080.00p
ISIN: US25520W1071
Day's Range 1,066.00p - 1,098.00p
52wk Range: 917.50p - 1,430.00p
Market Capitalisation: £776.75m
VWAP: 1,083.29426p
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

Diversified Energy (DEC) Latest Trades

Buy/Sell Volume Trade Prc Trade Type Trade Time
Buy* 13 1,074.00p Automatic Execution
 16:35:42 - 29-May-26
Buy* 125 1,074.00p Automatic Execution
 16:35:42 - 29-May-26
Buy* 142 1,074.00p Automatic Execution
 16:35:42 - 29-May-26
Buy* 18,803 1,074.00p Suspected BUY Trade
 16:35:00 - 29-May-26
Sell* 11 1,072.00p Automatic Execution
 16:29:42 - 29-May-26
Sell* 87 1,074.00p Automatic Execution
 16:29:42 - 29-May-26
Sell* 22 1,074.00p Automatic Execution
 16:29:42 - 29-May-26
Unknown* 111 1,076.00p OTC Trade
 16:29:01 - 29-May-26
Buy* 5 1,076.00p Automatic Execution
 16:29:01 - 29-May-26
Buy* 153 1,076.00p Automatic Execution
 16:29:01 - 29-May-26
See more Diversified Energy trades

Diversified Energy (DEC) Share Price History

Time period:
to
Date Open High Low Close Volume
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
22nd May 2026 (Fri) 1,188.00 1,188.00 1,144.00 1,152.00 82,582
21st May 2026 (Thu) 1,178.00 1,234.00 1,178.00 1,200.00 80,749
20th May 2026 (Wed) 1,236.00 1,254.00 1,214.00 1,218.00 100,114
19th May 2026 (Tue) 1,220.00 1,236.00 1,202.00 1,222.00 122,908
18th May 2026 (Mon) 1,236.00 1,236.00 1,192.00 1,206.00 68,178
15th May 2026 (Fri) 1,226.00 1,226.00 1,182.00 1,206.00 127,925
14th May 2026 (Thu) 1,140.00 1,182.00 1,140.00 1,176.00 89,252
13th May 2026 (Wed) 1,140.00 1,182.00 1,140.00 1,156.00 56,739
12th May 2026 (Tue) 1,144.00 1,180.00 1,144.00 1,166.00 115,997
11th May 2026 (Mon) 1,150.00 1,188.00 1,150.00 1,152.00 89,165
8th May 2026 (Fri) 1,132.00 1,170.00 1,126.00 1,152.00 60,320
7th May 2026 (Thu) 1,140.00 1,144.00 1,106.00 1,134.00 147,269
6th May 2026 (Wed) 1,170.00 1,170.00 1,122.00 1,136.00 111,454
5th May 2026 (Tue) 1,230.00 1,234.00 1,190.00 1,196.00 174,030
4th May 2026 (Mon) 1,188.00 1,188.00 1,188.00 1,188.00 0
1st May 2026 (Fri) 1,210.00 1,218.00 1,172.00 1,188.00 75,819
30th Apr 2026 (Thu) 1,202.00 1,218.00 1,182.00 1,204.00 132,622
29th Apr 2026 (Wed) 1,194.00 1,210.00 1,178.00 1,186.00 53,332
See more Diversified Energy price history

Diversified Energy (DEC) Regulatory News

Date Source Headline
28th May 2026 11:08 pm BUS Diversified Energy Company Demonstrates Proven Sustainability Leadership
21st May 2026 11:01 am BUS Diversified Energy Provides Board of Director Update
8th May 2026 7:35 pm BUS Results of Annual General Meeting
6th May 2026 9:17 pm BUS Diversified Energy Reports First Quarter 2026 Results
6th May 2026 9:16 pm BUS Dividend Declaration
6th May 2026 9:15 pm BUS Diversified and Carlyle Partner to Acquire Assets from Camino Natural Resources
29th Apr 2026 9:15 pm BUS Diversified Energy Announces Timing of First Quarter 2026 Results
20th Apr 2026 7:30 am BUS Diversified Energy TR-1
31st Mar 2026 7:01 am BUS Miscellaneous
31st Mar 2026 7:00 am BUS Diversified Energy TR-1
See more Diversified Energy regulatory news

Diversified Energy (DEC) Share News

UK dividends calendar - next 7 days

20th Nov 2025 14:14

Read More

LONDON MARKET MIDDAY: FTSE 100 falls amid global risk-off mood

4th Nov 2025 12:14

(Alliance News) - Stock prices in London were lower at midday on Tuesday, while US futures also sank, as risk-off sentiment took hold in global markets. Read More

LONDON MARKET OPEN: Stocks down as Reeves sets stage for tax hikes

4th Nov 2025 09:15

(Alliance News) - Stock prices in London opened lower on Tuesday, amid a broad global selloff, while the UK chancellor refused to rule out tax rises in the forthcoming budget. Read More

Diversified Energy raises guidance after exceptional third quarter

3rd Nov 2025 22:00

(Alliance News) - Diversified Energy Co PLC on Monday hailed the strength of its portfolio of high-quality assets as it reported a much improved sales, earnings and cash flow performance. Read More

UK earnings, trading statements calendar - next 7 days

27th Oct 2025 14:25

Read More

See more Diversified Energy news
FTSE 100 Latest
Value10,409.28
Change-16.68

Login to your account

Forgot Password?

Not Registered