Cheniere Energy, Inc. (LON:0HWH)
London · Delayed Price · Currency is GBP · Price in USD 225.28
-3.17 (-1.39%)
At close: Oct 14, 2025
Cheniere Energy Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 15, 2025 | 229.00 | 229.42 | 226.30 | 226.77 | 226.77 | 0.66% | 589 |
| Oct 14, 2025 | 227.30 | 227.82 | 223.07 | 225.28 | 225.28 | -1.39% | 1,705 |
| Oct 13, 2025 | 228.40 | 229.32 | 227.35 | 228.45 | 228.45 | -1.03% | 477 |
| Oct 10, 2025 | 231.98 | 233.26 | 230.00 | 230.81 | 230.81 | -1.21% | 1,227 |
| Oct 9, 2025 | 236.80 | 237.91 | 233.18 | 233.65 | 233.65 | -0.15% | 247 |
| Oct 8, 2025 | 235.00 | 236.93 | 234.00 | 234.00 | 234.00 | -0.83% | 151 |
| Oct 7, 2025 | 231.26 | 236.61 | 231.26 | 235.96 | 235.96 | 1.21% | 2,655 |
| Oct 6, 2025 | 232.50 | 235.10 | 231.92 | 233.14 | 233.14 | 0.16% | 871 |
| Oct 3, 2025 | 233.40 | 233.47 | 231.09 | 232.77 | 232.77 | 0.35% | 268 |
| Oct 2, 2025 | 232.23 | 235.77 | 230.93 | 231.95 | 231.95 | -0.59% | 374 |
| Oct 1, 2025 | 234.19 | 237.03 | 233.34 | 233.34 | 233.34 | -0.25% | 3,807 |
| Sep 30, 2025 | 234.26 | 235.39 | 232.88 | 233.92 | 233.92 | -0.23% | 296 |
| Sep 29, 2025 | 239.50 | 239.50 | 233.78 | 234.47 | 234.47 | -1.47% | 912 |
| Sep 26, 2025 | 239.00 | 240.35 | 237.95 | 237.96 | 237.96 | 0.23% | 136 |
| Sep 25, 2025 | 235.51 | 237.56 | 234.35 | 237.41 | 237.41 | -0.88% | 76 |
| Sep 24, 2025 | 237.47 | 239.52 | 236.00 | 239.52 | 239.52 | 1.66% | 1,327 |
| Sep 23, 2025 | 230.91 | 237.02 | 230.50 | 235.60 | 235.60 | 1.67% | 701 |
| Sep 22, 2025 | 231.50 | 231.97 | 230.45 | 231.73 | 231.73 | 0.98% | 3,658 |
| Sep 19, 2025 | 236.00 | 236.00 | 228.50 | 229.48 | 229.48 | -2.41% | 449 |
| Sep 18, 2025 | 234.35 | 235.26 | 233.00 | 235.15 | 235.15 | -0.04% | 479 |
| Sep 17, 2025 | 235.46 | 236.82 | 234.42 | 235.25 | 235.25 | 0.42% | 3,416 |
| Sep 16, 2025 | 234.70 | 235.40 | 233.22 | 234.26 | 234.26 | -0.37% | 330 |
| Sep 15, 2025 | 236.41 | 238.54 | 234.90 | 235.13 | 235.13 | -1.25% | 247 |
| Sep 12, 2025 | 237.21 | 239.88 | 237.11 | 238.10 | 238.10 | 0.52% | 218 |
| Sep 11, 2025 | 235.54 | 238.01 | 234.39 | 236.87 | 236.87 | 0.22% | 233 |
| Sep 10, 2025 | 234.41 | 238.18 | 234.41 | 236.34 | 236.34 | -0.19% | 458 |
| Sep 9, 2025 | 234.00 | 237.13 | 234.00 | 236.80 | 236.80 | 1.50% | 342 |
| Sep 8, 2025 | 232.50 | 237.77 | 232.50 | 233.29 | 233.29 | -0.68% | 200 |
| Sep 5, 2025 | 239.99 | 239.99 | 231.68 | 234.89 | 234.89 | -0.46% | 146 |
| Sep 4, 2025 | 240.27 | 240.88 | 235.98 | 235.98 | 235.98 | -1.70% | 712 |
| Sep 3, 2025 | 244.49 | 244.49 | 239.74 | 240.05 | 240.05 | 0.22% | 642 |
| Sep 2, 2025 | 240.50 | 241.82 | 239.29 | 239.52 | 239.52 | -1.53% | 13,968 |
| Aug 29, 2025 | 242.50 | 243.56 | 241.35 | 243.25 | 243.25 | 0.44% | 226 |
| Aug 28, 2025 | 241.60 | 242.80 | 239.89 | 242.18 | 242.18 | -0.30% | 90 |
| Aug 27, 2025 | 241.73 | 244.47 | 240.60 | 242.91 | 242.91 | 0.47% | 448 |
| Aug 26, 2025 | 239.79 | 241.77 | 238.53 | 241.77 | 241.77 | 1.03% | 505 |
| Aug 25, 2025 | 238.00 | 239.68 | 235.64 | 239.30 | 239.30 | 0.83% | 1,640 |
| Aug 22, 2025 | 240.70 | 241.46 | 237.33 | 237.33 | 237.33 | -1.56% | 666 |
| Aug 21, 2025 | 238.06 | 242.34 | 237.16 | 241.09 | 241.09 | 1.66% | 546 |
| Aug 20, 2025 | 231.44 | 237.15 | 230.88 | 237.15 | 237.15 | 3.53% | 654 |
| Aug 19, 2025 | 229.00 | 230.59 | 228.92 | 229.06 | 229.06 | -0.83% | 548 |
| Aug 18, 2025 | 229.69 | 231.62 | 228.34 | 230.98 | 230.98 | -1.08% | 387 |
| Aug 15, 2025 | 233.65 | 234.08 | 230.55 | 233.51 | 233.51 | 0.30% | 193 |
| Aug 14, 2025 | 232.50 | 233.43 | 231.58 | 232.81 | 232.81 | 1.28% | 50 |
| Aug 13, 2025 | 231.50 | 231.73 | 227.90 | 229.86 | 229.86 | 0.16% | 257 |
| Aug 12, 2025 | 228.60 | 231.17 | 227.03 | 229.48 | 229.48 | -0.90% | 664 |
| Aug 11, 2025 | 231.50 | 233.31 | 230.95 | 231.57 | 231.57 | -0.11% | 357 |
| Aug 8, 2025 | 236.00 | 240.00 | 229.60 | 231.82 | 231.82 | -1.39% | 444 |
| Aug 7, 2025 | 244.00 | 244.97 | 230.82 | 235.08 | 234.58 | -0.53% | 735 |
| Aug 6, 2025 | 241.99 | 241.99 | 236.21 | 236.33 | 235.83 | -0.38% | 341 |