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	1,024.00p on 08-01-2026 at 19:40:05
Change	10.00p 0.99%
Buy	1,022.00p
Sell	1,018.00p

Last Trade:	Buy 200.00 at 1,024.00p
Day's Volume:	139,899
Last Close:	1,024.00p
Open:	995.00p
ISIN:	US25520W1071

Day's Range	983.00p - 1,024.00p
52wk Range:	790.50p - 1,404.00p
Market Capitalisation:	£792.09m
VWAP:	1,004.49027p
Shares in Issue:	77.51m

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*	200	1,024.00p	Automatic Execution	16:36:19 - 08-Jan-26
Buy*	35,655	1,024.00p	Suspected BUY Trade	16:35:12 - 08-Jan-26
Buy*	530	1,021.202p	Ordinary	16:29:17 - 08-Jan-26
Buy*	22	1,022.00p	SI Trade	16:28:33 - 08-Jan-26
Buy*	28	1,022.00p	SI Trade	16:28:04 - 08-Jan-26
Buy*	20	1,022.00p	Automatic Execution	16:27:12 - 08-Jan-26
Buy*	100	1,022.00p	Automatic Execution	16:27:12 - 08-Jan-26
Buy*	121	1,022.00p	Automatic Execution	16:27:12 - 08-Jan-26
Sell*	65	1,020.00p	SI Trade	16:27:07 - 08-Jan-26
Sell*	60	1,020.00p	SI Trade	16:26:32 - 08-Jan-26

See more Diversified Energy trades

Diversified Energy (DEC) Share Price History
Time period: to
Date	Open	High	Low	Close	Volume
8th Jan 2026 (Thu)	995.00	1,024.00	983.00	1,024.00	139,899
7th Jan 2026 (Wed)	995.00	1,030.00	995.00	1,014.00	92,147
6th Jan 2026 (Tue)	1,040.00	1,065.00	1,030.00	1,040.00	81,350
5th Jan 2026 (Mon)	1,085.00	1,110.00	1,015.00	1,030.00	141,280
2nd Jan 2026 (Fri)	1,110.00	1,110.00	1,065.00	1,070.00	54,546
1st Jan 2026 (Thu)	1,075.00	1,075.00	1,075.00	1,075.00	0
31st Dec 2025 (Wed)	1,095.00	1,095.00	1,065.00	1,075.00	15,068
30th Dec 2025 (Tue)	1,085.00	1,085.00	1,070.00	1,085.00	40,121
29th Dec 2025 (Mon)	1,050.00	1,080.00	1,030.00	1,075.00	96,584
26th Dec 2025 (Fri)	1,080.00	1,080.00	1,080.00	1,080.00	0
25th Dec 2025 (Thu)	1,080.00	1,080.00	1,080.00	1,080.00	0
24th Dec 2025 (Wed)	1,050.00	1,080.00	1,050.00	1,080.00	56,140
23rd Dec 2025 (Tue)	1,040.00	1,045.00	1,035.00	1,045.00	75,145
22nd Dec 2025 (Mon)	1,010.00	1,045.00	1,010.00	1,040.00	75,431
19th Dec 2025 (Fri)	1,045.00	1,045.00	1,025.00	1,030.00	181,541
18th Dec 2025 (Thu)	1,040.00	1,055.00	1,040.00	1,045.00	106,306
17th Dec 2025 (Wed)	1,040.00	1,055.00	1,020.00	1,045.00	83,650
16th Dec 2025 (Tue)	1,045.00	1,045.00	1,010.00	1,030.00	84,474
15th Dec 2025 (Mon)	1,075.00	1,080.00	1,030.00	1,050.00	167,287
12th Dec 2025 (Fri)	1,110.00	1,115.00	1,075.00	1,085.00	137,255
11th Dec 2025 (Thu)	1,155.00	1,155.00	1,125.00	1,135.00	122,168
10th Dec 2025 (Wed)	1,165.00	1,190.00	1,160.00	1,170.00	110,069
9th Dec 2025 (Tue)	1,175.00	1,185.00	1,160.00	1,170.00	126,190
8th Dec 2025 (Mon)	1,185.00	1,215.00	1,180.00	1,190.00	122,062

See more Diversified Energy price history

Date	Source	Headline
Diversified Energy (DEC) Regulatory News
7th Jan 2026 7:01 am	GNW	Transaction in Own Shares
6th Jan 2026 7:01 am	GNW	Transaction in Own Shares
2nd Jan 2026 7:01 am	GNW	Transaction in Own Shares
30th Dec 2025 7:01 am	GNW	Transaction in Own Shares
29th Dec 2025 7:00 am	GNW	Transaction in Own Shares
24th Dec 2025 7:01 am	GNW	Transaction in Own Shares
23rd Dec 2025 7:01 am	GNW	Transaction in Own Shares
22nd Dec 2025 7:01 am	GNW	Transaction in Own Shares
19th Dec 2025 7:01 am	GNW	Transaction in Own Shares
18th Dec 2025 7:03 am	GNW	Transaction in Own Shares

See more Diversified Energy regulatory news

FTSE 100 Latest

Value10,044.69

Change-3.52