Cheniere Energy, Inc. (LON:0HWH)
London · Delayed Price · Currency is GBP · Price in USD 242.18
-0.73 (-0.30%)
At close: Aug 28, 2025
Cheniere Energy Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 5, 2025 | 242.11 | 242.68 | 235.12 | 237.23 | 236.73 | -1.41% | 1,529 |
| Aug 4, 2025 | 229.42 | 243.05 | 229.42 | 240.62 | 240.12 | 1.15% | 896 |
| Aug 1, 2025 | 235.00 | 240.32 | 231.51 | 237.88 | 237.38 | 0.66% | 1,660 |
| Jul 31, 2025 | 236.45 | 237.12 | 233.29 | 236.33 | 235.83 | 1.13% | 1,118 |
| Jul 30, 2025 | 236.00 | 236.90 | 231.91 | 233.69 | 233.20 | -0.25% | 916 |
| Jul 29, 2025 | 229.11 | 235.75 | 228.99 | 234.27 | 233.78 | 2.86% | 3,541 |
| Jul 28, 2025 | 234.37 | 251.00 | 227.35 | 227.76 | 227.28 | 0.92% | 11,683 |
| Jul 25, 2025 | 226.40 | 227.04 | 225.02 | 225.68 | 225.20 | -0.59% | 197 |
| Jul 24, 2025 | 224.00 | 228.06 | 221.06 | 227.01 | 226.54 | 0.91% | 166 |
| Jul 23, 2025 | 222.60 | 225.51 | 221.06 | 224.97 | 224.50 | -0.09% | 447 |
| Jul 22, 2025 | 225.65 | 227.92 | 225.18 | 225.18 | 224.70 | -1.10% | 7,533 |
| Jul 21, 2025 | 236.94 | 236.94 | 227.31 | 227.68 | 227.20 | -6.38% | 1,732 |
| Jul 18, 2025 | 240.50 | 245.20 | 240.50 | 243.19 | 242.68 | 5.17% | 658 |
| Jul 17, 2025 | 230.09 | 234.10 | 230.09 | 231.23 | 230.75 | -0.69% | 1,224 |
| Jul 16, 2025 | 234.50 | 235.33 | 230.84 | 232.85 | 232.36 | -1.57% | 436 |
| Jul 15, 2025 | 241.50 | 241.50 | 235.60 | 236.57 | 236.07 | -1.60% | 105 |
| Jul 14, 2025 | 236.90 | 240.63 | 235.39 | 240.41 | 239.91 | 3.07% | 242 |
| Jul 11, 2025 | 235.06 | 236.39 | 232.26 | 233.26 | 232.77 | -0.24% | 117 |
| Jul 10, 2025 | 234.00 | 235.94 | 232.45 | 233.83 | 233.34 | -0.90% | 282 |
| Jul 9, 2025 | 236.69 | 237.78 | 234.01 | 235.94 | 235.45 | 0.12% | 252 |
| Jul 8, 2025 | 238.53 | 239.01 | 234.55 | 235.65 | 235.16 | -0.94% | 549 |
| Jul 7, 2025 | 237.95 | 241.16 | 237.88 | 237.88 | 237.38 | -0.47% | 446 |
| Jul 3, 2025 | 239.42 | 240.34 | 236.22 | 238.99 | 238.49 | -0.35% | 155 |
| Jul 2, 2025 | 236.84 | 240.45 | 236.04 | 239.83 | 239.33 | 0.94% | 6,057 |
| Jul 1, 2025 | 244.15 | 245.77 | 236.15 | 237.59 | 237.09 | -2.17% | 378 |
| Jun 30, 2025 | 243.11 | 244.98 | 237.11 | 242.87 | 242.36 | 1.59% | 274 |
| Jun 27, 2025 | 243.00 | 243.00 | 239.08 | 239.08 | 238.57 | -1.13% | 1,452 |
| Jun 26, 2025 | 235.84 | 242.96 | 235.70 | 241.80 | 241.29 | 1.79% | 795 |
| Jun 25, 2025 | 240.10 | 240.50 | 235.67 | 237.54 | 237.04 | -0.93% | 904 |
| Jun 24, 2025 | 231.50 | 239.78 | 229.36 | 239.78 | 239.27 | 2.92% | 495 |
| Jun 23, 2025 | 239.99 | 245.00 | 232.97 | 232.97 | 232.48 | -1.05% | 528 |
| Jun 20, 2025 | 239.50 | 239.50 | 235.08 | 235.45 | 234.96 | -0.09% | 289 |
| Jun 18, 2025 | 236.41 | 237.49 | 232.38 | 235.67 | 235.18 | -0.90% | 644 |