Diversified Energy Company plc Ordinary Shares (DEC)

Historical Prices For Diversified Energy Company plc Ordinary Shares (DEC)

Date Range:

2025-06-07 - 2025-09-07

Date	Open	High	Low	Close	Volume	Adjusted Close
9/05/2025	15.36	15.38	14.96	15.05	214,051	15.05
9/04/2025	15.73	15.77	15.39	15.53	250,816	15.53
9/03/2025	15.91	16.11	15.64	15.71	273,616	15.71
9/02/2025	15.85	16.19	15.77	15.90	349,359	15.90
8/29/2025	16.36	16.50	16.26	16.47	289,113	16.47
8/28/2025	16.57	16.61	16.26	16.61	287,324	16.61
8/27/2025	16.30	16.59	16.30	16.43	258,284	16.14
8/26/2025	16.49	16.54	16.25	16.37	270,490	16.08
8/25/2025	16.67	16.86	16.25	16.25	542,352	15.96
8/22/2025	16.16	16.70	15.98	16.60	511,309	16.31
8/21/2025	15.88	16.29	15.87	16.20	354,764	15.91
8/20/2025	15.14	15.69	15.07	15.69	412,760	15.41
8/19/2025	15.09	15.15	14.96	15.12	261,116	14.85
8/18/2025	15.09	15.24	15.00	15.12	170,671	14.85
8/15/2025	15.22	15.34	15.09	15.10	293,368	14.83
8/14/2025	15.04	15.25	15.02	15.16	222,315	14.89
8/13/2025	15.08	15.32	14.88	15.26	254,495	14.99
8/12/2025	15.48	15.62	15.17	15.37	306,646	15.10
8/11/2025	15.93	16.06	15.38	15.57	501,184	15.30
8/08/2025	14.52	14.74	14.38	14.56	244,043	14.30
8/07/2025	14.58	14.78	14.38	14.42	172,029	14.17
8/06/2025	14.63	14.85	14.45	14.48	174,221	14.22
8/05/2025	14.57	14.58	14.40	14.56	161,506	14.30
8/04/2025	14.36	14.49	14.35	14.48	179,065	14.22
8/01/2025	14.96	14.96	14.30	14.30	412,977	14.05
7/31/2025	15.04	15.26	14.94	15.06	318,728	14.79
7/30/2025	15.41	15.52	15.07	15.21	463,933	14.94
7/29/2025	15.49	15.69	15.37	15.68	329,414	15.40
7/28/2025	15.00	15.41	15.00	15.41	371,833	15.14
7/25/2025	14.96	14.96	14.78	14.91	187,127	14.65
7/24/2025	14.85	14.95	14.71	14.91	165,661	14.65
7/23/2025	15.07	15.14	14.86	14.93	451,880	14.67
7/22/2025	14.34	14.70	14.34	14.60	319,259	14.34
7/21/2025	14.37	14.46	14.24	14.37	287,281	14.12
7/18/2025	14.57	14.70	14.32	14.32	564,810	14.07
7/17/2025	14.61	14.62	14.27	14.28	459,091	14.03
7/16/2025	14.55	14.80	14.40	14.70	338,877	14.44
7/15/2025	15.06	15.12	14.59	14.60	446,641	14.34
7/14/2025	14.87	15.14	14.79	15.13	204,770	14.86
7/11/2025	14.41	14.85	14.41	14.84	221,249	14.58
7/10/2025	14.42	14.54	14.31	14.47	277,226	14.21
7/09/2025	14.40	14.49	14.22	14.44	231,408	14.19
7/08/2025	14.15	14.44	14.15	14.30	356,741	14.05
7/07/2025	14.34	14.45	14.22	14.31	323,104	14.06
7/03/2025	14.57	14.65	14.35	14.45	173,957	14.19
7/02/2025	14.35	14.46	14.18	14.37	484,893	14.12
7/01/2025	14.77	14.77	14.29	14.33	452,696	14.08
6/30/2025	14.63	14.99	14.51	14.67	458,898	14.41
6/27/2025	15.14	15.14	14.73	14.96	2,049,986	14.70
6/26/2025	14.81	14.94	14.65	14.77	452,945	14.51
6/25/2025	15.17	15.19	14.70	14.78	409,979	14.52
6/24/2025	14.75	15.30	14.68	15.21	710,331	14.94
6/23/2025	15.20	15.20	14.64	14.87	367,441	14.61
6/20/2025	14.89	15.14	14.83	15.04	577,188	14.77
6/18/2025	14.71	15.11	14.68	15.08	369,908	14.81
6/17/2025	14.91	15.07	14.73	14.91	527,888	14.65
6/16/2025	14.59	14.76	14.45	14.57	610,825	14.31
6/13/2025	14.34	14.59	13.98	14.58	866,703	14.32
6/12/2025	14.58	14.58	13.88	14.02	674,171	13.77
6/11/2025	15.00	15.09	14.72	14.84	369,795	14.58
6/10/2025	14.60	14.99	14.51	14.64	611,577	14.38
6/09/2025	14.27	14.59	14.20	14.33	557,379	14.08