NYSE · DEC

Diversified Energy Company PLC

Energy · Oil & Gas Energy

$14.81

Up+$0.12 (+0.78%)

Updated Sep 14, 2026, 3:54 PM

SID Score

5.0/10

Composite research score

Smart Money

—

Institutional and insider signal

Price performance

DEC price history

1M range · 19 trading sessions · Daily adjusted prices

Daily close

View OHLC price history

DEC OHLC price history, latest 40 sessions
Date	Open	High	Low	Close	Volume
Sep 11, 2026	$14.90	$14.95	$14.67	$14.81	442.76K
Sep 10, 2026	$15.25	$15.26	$14.8683	$14.94	685.7K
Sep 9, 2026	$15.65	$15.715	$15.055	$15.08	626.9K
Sep 8, 2026	$15.47	$15.8399	$15.42	$15.43	1.52M
Sep 4, 2026	$15.67	$15.73	$15.26	$15.43	592.6K
Sep 3, 2026	$15.38	$15.89	$14.9851	$15.72	1.01M
Sep 2, 2026	$15.24	$15.48	$15.16	$15.25	644.53K
Sep 1, 2026	$15.17	$15.36	$14.89	$15.36	1.07M
Aug 31, 2026	$15.03	$15.10	$14.805	$14.89	878.38K
Aug 28, 2026	$14.67	$14.86	$14.67	$14.75	509.6K
Aug 27, 2026	$14.85	$15.12	$14.70	$15.07	722.63K
Aug 26, 2026	$14.48	$14.97	$14.47	$14.93	716.66K
Aug 25, 2026	$14.57	$14.79	$14.50	$14.67	542.56K
Aug 24, 2026	$14.56	$14.875	$14.535	$14.83	594.21K
Aug 21, 2026	$14.75	$14.78	$14.545	$14.66	545.56K
Aug 20, 2026	$14.59	$15.10	$14.59	$14.71	826.03K
Aug 19, 2026	$14.40	$14.71	$14.355	$14.42	1.38M
Aug 18, 2026	$14.63	$14.65	$14.22	$14.40	1.16M
Aug 17, 2026	$14.39	$14.44	$14.165	$14.39	745.75K