Cheniere Energy, Inc. (LON:0HWH)
London · Delayed Price · Currency is GBP · Price in USD 209.97
-2.45 (-1.16%)
At close: Jan 30, 2026
Cheniere Energy Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 30, 2026 | 214.00 | 214.26 | 205.50 | 209.97 | 209.97 | -1.16% | 754 |
| Jan 29, 2026 | 208.04 | 214.04 | 208.04 | 212.42 | 212.42 | 2.44% | 690 |
| Jan 28, 2026 | 206.10 | 210.84 | 203.82 | 207.36 | 207.36 | 0.62% | 887 |
| Jan 27, 2026 | 207.50 | 208.14 | 205.15 | 206.08 | 206.08 | 0.20% | 465 |
| Jan 26, 2026 | 210.00 | 210.40 | 205.66 | 205.66 | 205.66 | -1.31% | 2,511 |
| Jan 23, 2026 | 206.61 | 209.24 | 206.40 | 208.38 | 208.38 | 1.11% | 4,144 |
| Jan 22, 2026 | 208.00 | 209.50 | 205.43 | 206.10 | 206.10 | 0.48% | 1,116 |
| Jan 21, 2026 | 208.02 | 208.02 | 204.02 | 205.12 | 205.12 | 1.10% | 1,617 |
| Jan 20, 2026 | 212.45 | 212.45 | 202.80 | 202.88 | 202.88 | -2.03% | 5,689 |
| Jan 16, 2026 | 205.04 | 207.56 | 203.45 | 207.08 | 207.08 | 1.86% | 1,080 |
| Jan 15, 2026 | 204.00 | 204.00 | 196.48 | 203.30 | 203.30 | 0.40% | 2,782 |
| Jan 14, 2026 | 196.19 | 203.12 | 195.21 | 202.49 | 202.49 | 4.88% | 1,845 |
| Jan 13, 2026 | 193.80 | 195.86 | 192.01 | 193.08 | 193.08 | -0.50% | 2,041 |
| Jan 12, 2026 | 194.48 | 195.63 | 193.50 | 194.05 | 194.05 | -1.34% | 1,104 |
| Jan 9, 2026 | 197.23 | 199.18 | 196.30 | 196.68 | 196.68 | -0.47% | 853 |
| Jan 8, 2026 | 196.31 | 198.69 | 196.30 | 197.60 | 197.60 | -0.12% | 564 |
| Jan 7, 2026 | 195.03 | 201.21 | 194.95 | 197.84 | 197.84 | 2.35% | 1,041 |
| Jan 6, 2026 | 198.40 | 199.55 | 193.29 | 193.29 | 193.29 | -2.80% | 647 |
| Jan 5, 2026 | 199.80 | 202.00 | 191.92 | 198.85 | 198.85 | -0.20% | 872 |
| Jan 2, 2026 | 194.42 | 199.42 | 187.56 | 199.26 | 199.26 | 2.58% | 319 |
| Dec 31, 2025 | 192.87 | 195.14 | 192.87 | 194.25 | 194.25 | 0.46% | 109 |
| Dec 30, 2025 | 192.51 | 194.75 | 192.49 | 193.36 | 193.36 | 0.79% | 1,091 |
| Dec 29, 2025 | 191.50 | 195.33 | 189.19 | 191.85 | 191.85 | 0.53% | 328 |
| Dec 24, 2025 | 192.00 | 192.00 | 190.37 | 190.84 | 190.84 | 0.37% | 39 |
| Dec 23, 2025 | 189.08 | 190.14 | 188.52 | 190.14 | 190.14 | 0.13% | 74 |
| Dec 22, 2025 | 193.09 | 193.09 | 189.00 | 189.88 | 189.88 | -0.12% | 2,570 |
| Dec 19, 2025 | 190.80 | 190.80 | 189.96 | 190.12 | 190.12 | 0.08% | 601 |
| Dec 18, 2025 | 190.36 | 192.75 | 189.00 | 189.98 | 189.98 | 0.27% | 464 |
| Dec 17, 2025 | 191.00 | 191.00 | 188.55 | 189.47 | 189.47 | -0.09% | 368 |
| Dec 16, 2025 | 188.25 | 190.04 | 186.53 | 189.65 | 189.65 | 0.72% | 226 |
| Dec 15, 2025 | 191.55 | 191.55 | 186.85 | 188.29 | 188.29 | -0.88% | 1,529 |
| Dec 12, 2025 | 191.89 | 193.97 | 189.96 | 189.96 | 189.96 | -1.22% | 966 |
| Dec 11, 2025 | 193.66 | 194.30 | 191.39 | 192.31 | 192.31 | -0.30% | 446 |
| Dec 10, 2025 | 199.00 | 199.58 | 192.89 | 192.89 | 192.89 | -3.54% | 351 |
| Dec 9, 2025 | 201.20 | 201.77 | 199.77 | 199.97 | 199.97 | -0.67% | 1,338 |
| Dec 8, 2025 | 205.00 | 205.00 | 201.32 | 201.32 | 201.32 | -1.48% | 910 |
| Dec 5, 2025 | 208.32 | 209.86 | 203.52 | 204.34 | 204.34 | -1.49% | 170 |
| Dec 4, 2025 | 208.46 | 208.46 | 207.43 | 207.43 | 207.43 | -0.10% | 13,470 |
| Dec 3, 2025 | 209.45 | 210.07 | 207.15 | 207.64 | 207.64 | -1.29% | 331 |
| Dec 2, 2025 | 212.00 | 212.00 | 208.61 | 210.36 | 210.36 | -0.09% | 180 |
| Dec 1, 2025 | 208.08 | 211.09 | 207.58 | 210.55 | 210.55 | 0.55% | 1,210 |
| Nov 28, 2025 | 206.77 | 209.83 | 204.78 | 209.40 | 209.40 | 1.47% | 355 |
| Nov 26, 2025 | 205.68 | 208.12 | 203.77 | 206.36 | 206.36 | 1.37% | 138 |
| Nov 25, 2025 | 203.64 | 204.94 | 200.89 | 203.57 | 203.57 | 0.24% | 1,298 |
| Nov 24, 2025 | 204.00 | 204.19 | 200.50 | 203.08 | 203.08 | -1.41% | 1,049 |
| Nov 21, 2025 | 208.66 | 209.92 | 204.62 | 205.99 | 205.99 | -2.14% | 395 |
| Nov 20, 2025 | 211.73 | 215.46 | 209.08 | 210.49 | 210.49 | 0.69% | 380 |
| Nov 19, 2025 | 211.00 | 211.00 | 206.35 | 209.05 | 209.05 | -2.13% | 1,058 |
| Nov 18, 2025 | 214.98 | 216.32 | 212.60 | 213.60 | 213.60 | -1.33% | 1,351 |
| Nov 17, 2025 | 219.26 | 219.26 | 215.19 | 216.47 | 216.47 | 0.30% | 747 |