Diversified Energy Company plc (DEC)

USD 15.19

(1.74%)

Historical Prices

Date Open High Low Close Volume
01 Oct, 2025 13.88 14.12 13.88 14.06 525.2 Thousand
30 Sep, 2025 13.87 14.04 13.86 14.01 557.9 Thousand
29 Sep, 2025 14.25 14.26 13.91 13.96 381.3 Thousand
26 Sep, 2025 14.45 14.52 14.25 14.33 508.9 Thousand
25 Sep, 2025 14.46 14.53 14.33 14.49 600.3 Thousand
24 Sep, 2025 14.37 14.57 14.35 14.48 490.5 Thousand
23 Sep, 2025 14.09 14.34 14.09 14.34 711 Thousand
22 Sep, 2025 14.03 14.11 13.84 13.97 586.8 Thousand
19 Sep, 2025 14.21 14.34 14.02 14.02 1.03 Million
18 Sep, 2025 14.09 14.27 14.04 14.25 1.23 Million