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	1,083.00p on 18-07-2025 at 18:50:05
Change	1.00p 0.09%
Buy	1,084.00p
Sell	1,078.00p
Buy / Sell DEC Shares

Last Trade:	Buy 30,196.00 at 1,083.00p
Day's Volume:	118,995
Last Close:	1,083.00p
Open:	1,063.00p
ISIN:	GB00BQHP5P93

Day's Range	1,063.00p - 1,104.00p
52wk Range:	790.50p - 1,427.00p
Market Capitalisation:	£642.74m
VWAP:	1,084.01241p
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
Buy*	30,196	1,083.00p	Suspected BUY Trade	16:35:13 - 18-Jul-25
Sell*	20	1,078.00p	SI Trade	16:28:44 - 18-Jul-25
Sell*	50	1,078.00p	Automatic Execution	16:26:23 - 18-Jul-25
Sell*	10	1,079.00p	Automatic Execution	16:26:23 - 18-Jul-25
Sell*	93	1,079.00p	Automatic Execution	16:26:23 - 18-Jul-25
Buy*	250	1,079.00p	Automatic Execution	16:26:23 - 18-Jul-25
Sell*	3	1,076.00p	SI Trade	16:24:00 - 18-Jul-25
Buy*	21	1,078.489p	Ordinary	16:21:46 - 18-Jul-25
Buy*	520	1,076.848p	Ordinary	16:19:52 - 18-Jul-25
Sell*	8	1,076.00p	Automatic Execution	16:19:40 - 18-Jul-25

See more Diversified Energy trades

Diversified Energy (DEC) Share Price History
Time period: to
Date	Open	High	Low	Close	Volume
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
7th Jul 2025 (Mon)	1,031.00	1,062.00	1,031.00	1,057.00	85,710
4th Jul 2025 (Fri)	1,099.00	1,099.00	1,043.00	1,053.00	51,854
3rd Jul 2025 (Thu)	1,103.00	1,103.00	1,054.00	1,057.00	91,107
2nd Jul 2025 (Wed)	1,109.00	1,109.00	1,046.00	1,054.00	134,663
1st Jul 2025 (Tue)	1,084.00	1,086.00	1,053.00	1,063.00	161,025
30th Jun 2025 (Mon)	1,110.00	1,110.00	1,060.00	1,084.00	182,295
27th Jun 2025 (Fri)	1,092.00	1,116.00	1,075.00	1,098.00	239,795
26th Jun 2025 (Thu)	1,064.00	1,090.00	1,064.00	1,079.00	65,337
25th Jun 2025 (Wed)	1,124.00	1,128.00	1,076.00	1,087.00	108,425
24th Jun 2025 (Tue)	1,109.00	1,116.00	1,074.00	1,116.00	167,785
23rd Jun 2025 (Mon)	1,115.00	1,134.00	1,101.00	1,108.00	126,720
20th Jun 2025 (Fri)	1,061.00	1,115.00	1,061.00	1,113.00	1,532,513
19th Jun 2025 (Thu)	1,061.00	1,121.00	1,061.00	1,103.00	151,341

See more Diversified Energy price history

Date	Source	Headline
Diversified Energy (DEC) Regulatory News
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
4th Jul 2025 7:00 am	GNW	Transaction in Own Shares
3rd Jul 2025 7:00 am	GNW	Transaction in Own Shares
2nd Jul 2025 7:01 am	GNW	Transaction in Own Shares
24th Jun 2025 7:01 am	GNW	Diversified Energy and Carlyle Enter Strategic Partnership to Invest in Up to $2 Billion of PDP Energy Assets
17th Jun 2025 5:50 pm	GNW	Holding(s) in Company

See more Diversified Energy regulatory news

FTSE 100 Latest

Value8,992.12

Change19.48