Cheniere Energy, Inc. (LON:0HWH)
London · Delayed Price · Currency is GBP · Price in USD 190.12
+0.15 (0.08%)
At close: Dec 19, 2025
Cheniere Energy Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |