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	1,104.00p on 19-10-2026 at 11:39:08
Change	0.00p 0%
Buy	1,110.00p
Sell	1,104.00p

Last Trade:	Sell 38.00 at 1,104.00p
Day's Volume:	35,524
Last Close:	1,104.00p
Open:	1,068.00p
ISIN:	US25520W1071

Day's Range	1,068.00p - 1,124.00p
52wk Range:	920.00p - 1,430.00p
Market Capitalisation:	£762.17m
VWAP:	1,113.54738p
Shares in Issue:	69.04m

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*	38	1,104.00p	Automatic Execution	12:39:08 - 19-Oct-26
Unknown*	0	1,110.00p	SI Trade	12:33:40 - 19-Oct-26
Unknown*	0	1,104.00p	SI Trade	12:33:40 - 19-Oct-26
Sell*	146	1,106.009p	Ordinary	12:09:08 - 19-Oct-26
Buy*	168	1,110.00p	Automatic Execution	12:05:04 - 19-Oct-26
Buy*	8	1,110.00p	Automatic Execution	12:05:04 - 19-Oct-26
Sell*	183	1,106.00p	Automatic Execution	12:04:40 - 19-Oct-26
Sell*	1	1,106.00p	Automatic Execution	12:04:40 - 19-Oct-26
Sell*	199	1,106.00p	Automatic Execution	12:04:40 - 19-Oct-26
Sell*	17	1,106.00p	Automatic Execution	12:04:40 - 19-Oct-26

See more Diversified Energy trades

Diversified Energy (DEC) Share Price History
Time period: to
Date	Open	High	Low	Close	Volume
16th Oct 2026 (Fri)	1,074.00	1,110.00	1,074.00	1,104.00	36,514
15th Oct 2026 (Thu)	1,098.00	1,122.00	1,090.00	1,096.00	66,912
14th Oct 2026 (Wed)	1,098.00	1,128.00	1,098.00	1,098.00	43,342
13th Oct 2026 (Tue)	1,064.00	1,116.00	1,062.00	1,116.00	60,764
12th Oct 2026 (Mon)	1,060.00	1,068.00	1,032.00	1,062.00	97,451
9th Oct 2026 (Fri)	1,052.00	1,068.00	1,050.00	1,060.00	30,004
8th Oct 2026 (Thu)	1,070.00	1,092.00	1,060.00	1,064.00	87,457
7th Oct 2026 (Wed)	1,050.00	1,090.00	1,050.00	1,064.00	54,051
6th Oct 2026 (Tue)	995.00	1,048.00	995.00	1,044.00	43,272
5th Oct 2026 (Mon)	1,050.00	1,050.00	998.00	1,030.00	41,915
2nd Oct 2026 (Fri)	1,028.00	1,032.00	999.00	1,012.00	54,876
1st Oct 2026 (Thu)	1,000.00	1,016.00	990.00	1,008.00	69,527
30th Sep 2026 (Wed)	1,014.00	1,024.00	1,004.00	1,018.00	64,836
29th Sep 2026 (Tue)	1,020.00	1,026.00	1,006.00	1,014.00	38,823
28th Sep 2026 (Mon)	1,046.00	1,054.00	1,020.00	1,022.00	87,130
25th Sep 2026 (Fri)	1,076.00	1,076.00	1,036.00	1,046.00	46,339
24th Sep 2026 (Thu)	1,076.00	1,076.00	1,036.00	1,048.00	29,064
23rd Sep 2026 (Wed)	1,076.00	1,076.00	1,038.00	1,056.00	41,420
22nd Sep 2026 (Tue)	1,006.00	1,042.00	1,006.00	1,042.00	23,462
21st Sep 2026 (Mon)	1,020.00	1,032.00	1,006.00	1,018.00	95,726

See more Diversified Energy price history

Date	Source	Headline
Diversified Energy (DEC) Regulatory News
25th Sep 2026 7:00 am	GNW	Transaction in Own Shares
25th Sep 2026 7:00 am	BUS	Transaction in Own Shares
17th Sep 2026 7:00 am	GNW	Q1 2026 Dividend Exchange Rate - Corrected
17th Sep 2026 7:00 am	BUS	Q1 2026 Dividend Exchange Rate - Corrected
16th Sep 2026 7:00 am	GNW	Q1 2026 Dividend Exchange Rate
16th Sep 2026 7:00 am	BUS	Q1 2026 Dividend Exchange Rate
3rd Sep 2026 12:26 am	GNW	Diversified Announces Accretive Acquisition of Birch
3rd Sep 2026 12:26 am	BUS	Diversified Announces Accretive Acquisition of Birch
14th Aug 2026 7:00 am	BUS	Diversified Energy Response to Media Speculation
14th Aug 2026 7:00 am	GNW	Diversified Energy Response to Media Speculation

See more Diversified Energy regulatory news

FTSE 100 Latest

Value10,753.11

Change-128.79