Diversified Energy Company plc Ordinary Shares (DEC)

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

Date Range:

2025-01-07 - 2025-04-07

Date	Open	High	Low	Close	Volume	Adjusted Close
4/04/2025	12.03	12.14	11.54	11.85	866,254	11.85
4/03/2025	13.18	13.29	12.90	12.97	465,439	12.97
4/02/2025	13.87	14.05	13.60	14.02	259,805	14.02
4/01/2025	13.51	13.85	13.38	13.74	306,167	13.74
3/31/2025	13.42	13.59	13.28	13.52	358,866	13.52
3/28/2025	13.36	13.52	13.25	13.44	412,144	13.44
3/27/2025	13.34	13.48	13.19	13.42	214,160	13.42
3/26/2025	13.36	13.62	13.36	13.45	360,650	13.45
3/25/2025	13.56	13.60	13.06	13.16	403,880	13.16
3/24/2025	13.11	13.40	13.02	13.35	423,711	13.35
3/21/2025	13.63	13.64	13.22	13.28	460,921	13.28
3/20/2025	13.34	13.83	13.28	13.66	777,989	13.66
3/19/2025	12.77	13.35	12.76	13.28	725,149	13.28
3/18/2025	13.05	13.21	12.94	13.06	585,223	13.06
3/17/2025	12.45	13.18	12.45	13.06	818,496	13.06
3/14/2025	11.71	12.01	11.67	11.95	374,946	11.95
3/13/2025	11.64	11.86	11.52	11.71	372,206	11.71
3/12/2025	11.31	11.68	11.28	11.57	488,139	11.57
3/11/2025	11.39	11.39	11.13	11.19	632,330	11.19
3/10/2025	11.47	11.70	10.94	10.96	882,496	10.96
3/07/2025	11.66	11.78	11.17	11.28	1,024,910	11.28
3/06/2025	11.99	11.99	11.16	11.18	784,143	11.18
3/05/2025	12.52	12.54	11.94	11.96	1,180,042	11.96
3/04/2025	12.65	12.69	12.25	12.51	1,108,737	12.51
3/03/2025	13.10	13.19	12.53	12.56	618,375	12.56
2/28/2025	13.30	13.52	13.14	13.31	475,433	13.31
2/27/2025	13.90	13.93	13.35	13.39	737,135	13.39
2/26/2025	13.84	14.00	13.59	13.83	758,420	13.83
2/25/2025	14.18	14.19	13.73	13.89	1,021,853	13.89
2/24/2025	14.12	14.14	13.88	13.98	622,594	13.98
2/21/2025	14.38	14.43	13.90	14.02	974,128	14.02
2/20/2025	14.65	14.70	14.19	14.38	3,096,546	14.38
2/19/2025	16.12	16.19	14.92	15.01	1,102,910	15.01
2/18/2025	16.50	16.88	16.30	16.73	133,781	16.73
2/14/2025	16.66	17.03	16.66	16.90	133,304	16.90
2/13/2025	16.77	16.80	16.49	16.63	144,616	16.63
2/12/2025	16.73	17.24	16.73	17.00	366,466	17.00
2/11/2025	16.83	16.92	16.64	16.87	207,768	16.87
2/10/2025	16.46	16.83	16.46	16.65	227,639	16.65
2/07/2025	16.80	16.88	16.31	16.38	112,928	16.38
2/06/2025	16.85	16.85	16.56	16.57	122,101	16.57
2/05/2025	16.69	16.95	16.60	16.83	187,122	16.83
2/04/2025	16.43	16.86	16.43	16.77	117,829	16.77
2/03/2025	16.38	16.73	16.21	16.60	371,382	16.60
1/31/2025	16.55	16.64	15.93	15.94	250,810	15.94
1/30/2025	16.47	16.54	16.05	16.17	139,936	16.17
1/29/2025	16.23	16.44	16.08	16.32	148,684	16.32
1/28/2025	16.40	16.50	15.91	16.23	242,130	16.23
1/27/2025	16.21	16.60	16.13	16.40	384,511	16.40
1/24/2025	15.84	16.00	15.62	15.77	239,948	15.77
1/23/2025	16.25	16.54	15.90	16.19	322,518	16.19
1/22/2025	16.34	16.43	16.14	16.24	154,658	16.24
1/21/2025	16.30	16.47	16.12	16.34	188,358	16.34
1/17/2025	16.70	16.70	16.19	16.27	141,840	16.27
1/16/2025	16.65	16.83	16.63	16.68	182,559	16.68
1/15/2025	16.80	16.80	16.57	16.63	133,547	16.63
1/14/2025	16.45	16.67	16.17	16.53	236,150	16.53
1/13/2025	16.44	16.70	16.36	16.41	202,240	16.41
1/10/2025	17.04	17.23	16.41	16.47	196,825	16.47
1/08/2025	16.55	16.75	16.36	16.65	192,254	16.65
1/07/2025	16.70	17.19	16.70	16.88	325,228	16.88