Cheniere Energy, Inc. (LON:0HWH)
London · Delayed Price · Currency is GBP · Price in USD 209.40
+3.04 (1.47%)
At close: Nov 28, 2025
Cheniere Energy Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Nov 14, 2025 | 213.40 | 216.27 | 212.77 | 215.83 | 215.83 | 1.45% | 1,598 |
| Nov 13, 2025 | 213.99 | 216.30 | 212.41 | 212.74 | 212.74 | -0.29% | 564 |
| Nov 12, 2025 | 212.50 | 215.55 | 210.74 | 213.36 | 213.36 | -0.20% | 219 |
| Nov 11, 2025 | 212.00 | 213.79 | 211.37 | 213.79 | 213.79 | 1.80% | 189 |
| Nov 10, 2025 | 209.98 | 210.59 | 206.73 | 210.00 | 210.00 | 1.66% | 638 |
| Nov 7, 2025 | 207.01 | 209.26 | 205.18 | 206.58 | 206.58 | -0.80% | 316 |
| Nov 6, 2025 | 208.65 | 209.52 | 206.95 | 208.25 | 207.70 | 0.63% | 371 |
| Nov 5, 2025 | 207.50 | 208.50 | 206.36 | 206.94 | 206.39 | -0.61% | 181 |
| Nov 4, 2025 | 215.00 | 215.00 | 205.88 | 208.20 | 207.65 | -0.30% | 1,766 |
| Nov 3, 2025 | 213.89 | 214.25 | 208.26 | 208.84 | 208.28 | -0.64% | 1,114 |
| Oct 31, 2025 | 210.00 | 212.99 | 209.06 | 210.17 | 209.61 | 0.22% | 363 |
| Oct 30, 2025 | 214.25 | 214.25 | 209.00 | 209.71 | 209.15 | -1.31% | 395 |
| Oct 29, 2025 | 216.50 | 217.00 | 210.99 | 212.50 | 211.93 | -1.57% | 25,743 |
| Oct 28, 2025 | 217.21 | 220.00 | 215.74 | 215.89 | 215.31 | -1.55% | 638 |
| Oct 27, 2025 | 227.99 | 227.99 | 219.30 | 219.30 | 218.72 | -0.19% | 67 |
| Oct 24, 2025 | 221.55 | 223.50 | 219.71 | 219.71 | 219.12 | -1.28% | 1,461 |
| Oct 23, 2025 | 223.57 | 229.99 | 221.36 | 222.57 | 221.98 | 0.04% | 421 |
| Oct 22, 2025 | 221.86 | 225.00 | 221.86 | 222.49 | 221.90 | 0.30% | 377 |
| Oct 21, 2025 | 222.00 | 224.38 | 219.51 | 221.82 | 221.22 | 0.72% | 508 |
| Oct 20, 2025 | 219.95 | 220.95 | 218.78 | 220.24 | 219.65 | 0.76% | 367 |
| Oct 17, 2025 | 218.09 | 220.70 | 215.00 | 218.57 | 217.99 | -0.19% | 538 |
| Oct 16, 2025 | 226.98 | 227.42 | 218.98 | 218.98 | 218.40 | -3.44% | 557 |
| Oct 15, 2025 | 229.00 | 229.42 | 226.30 | 226.77 | 226.17 | 0.66% | 589 |
| Oct 14, 2025 | 227.30 | 227.82 | 223.07 | 225.28 | 224.68 | -1.39% | 1,705 |
| Oct 13, 2025 | 228.40 | 229.32 | 227.35 | 228.45 | 227.84 | -1.03% | 477 |
| Oct 10, 2025 | 231.98 | 233.26 | 230.00 | 230.81 | 230.20 | -1.21% | 1,227 |
| Oct 9, 2025 | 236.80 | 237.91 | 233.18 | 233.65 | 233.02 | -0.15% | 247 |
| Oct 8, 2025 | 235.00 | 236.93 | 234.00 | 234.00 | 233.37 | -0.83% | 151 |
| Oct 7, 2025 | 231.26 | 236.61 | 231.26 | 235.96 | 235.33 | 1.21% | 2,655 |
| Oct 6, 2025 | 232.50 | 235.10 | 231.92 | 233.14 | 232.52 | 0.16% | 871 |
| Oct 3, 2025 | 233.40 | 233.47 | 231.09 | 232.77 | 232.15 | 0.35% | 268 |
| Oct 2, 2025 | 232.23 | 235.77 | 230.93 | 231.95 | 231.34 | -0.59% | 374 |
| Oct 1, 2025 | 234.19 | 237.03 | 233.34 | 233.34 | 232.71 | -0.25% | 3,807 |
| Sep 30, 2025 | 234.26 | 235.39 | 232.88 | 233.92 | 233.30 | -0.23% | 296 |
| Sep 29, 2025 | 239.50 | 239.50 | 233.78 | 234.47 | 233.84 | -1.47% | 912 |
| Sep 26, 2025 | 239.00 | 240.35 | 237.95 | 237.96 | 237.33 | 0.23% | 136 |
| Sep 25, 2025 | 235.51 | 237.56 | 234.35 | 237.41 | 236.78 | -0.88% | 76 |
| Sep 24, 2025 | 237.47 | 239.52 | 236.00 | 239.52 | 238.88 | 1.66% | 1,327 |
| Sep 23, 2025 | 230.91 | 237.02 | 230.50 | 235.60 | 234.97 | 1.67% | 701 |
| Sep 22, 2025 | 231.50 | 231.97 | 230.45 | 231.73 | 231.12 | 0.98% | 3,658 |
| Sep 19, 2025 | 236.00 | 236.00 | 228.50 | 229.48 | 228.87 | -2.41% | 449 |