Cheniere Energy, Inc. (LON:0HWH)
London · Delayed Price · Currency is GBP · Price in USD 251.85
-3.05 (-1.20%)
Mar 13, 2026, 5:15 PM GMT
Cheniere Energy Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 13, 2026 | 253.82 | 259.50 | 249.64 | 253.24 | 253.24 | -0.65% | 4,280 |
| Mar 12, 2026 | 253.24 | 258.19 | 250.50 | 254.90 | 254.90 | 1.98% | 8,360 |
| Mar 11, 2026 | 247.39 | 251.21 | 244.00 | 249.94 | 249.94 | 1.89% | 2,357 |
| Mar 10, 2026 | 245.92 | 252.70 | 242.96 | 245.29 | 245.29 | -4.42% | 4,162 |
| Mar 9, 2026 | 267.00 | 269.99 | 250.00 | 256.63 | 256.63 | -0.91% | 4,421 |
| Mar 6, 2026 | 251.94 | 259.00 | 250.00 | 258.98 | 258.98 | 2.77% | 2,736 |
| Mar 5, 2026 | 251.98 | 256.00 | 245.00 | 252.00 | 252.00 | 2.04% | 2,197 |
| Mar 4, 2026 | 253.81 | 255.00 | 237.05 | 246.97 | 246.97 | -1.70% | 7,137 |
| Mar 3, 2026 | 261.97 | 278.31 | 248.06 | 251.25 | 251.25 | 0.96% | 9,219 |
| Mar 2, 2026 | 248.88 | 259.30 | 244.02 | 248.85 | 248.85 | 5.80% | 7,796 |
| Feb 27, 2026 | 232.41 | 236.65 | 229.72 | 235.22 | 235.22 | 0.03% | 887 |
| Feb 26, 2026 | 221.00 | 236.86 | 215.60 | 235.16 | 235.16 | 7.48% | 1,624 |
| Feb 25, 2026 | 222.20 | 223.17 | 216.48 | 218.80 | 218.80 | -0.08% | 920 |
| Feb 24, 2026 | 223.07 | 229.80 | 216.82 | 218.97 | 218.97 | -2.38% | 2,479 |
| Feb 23, 2026 | 226.00 | 229.66 | 224.10 | 224.31 | 224.31 | -0.71% | 418 |
| Feb 20, 2026 | 226.30 | 228.88 | 223.96 | 225.92 | 225.92 | -0.80% | 2,294 |
| Feb 19, 2026 | 221.22 | 228.10 | 215.56 | 227.74 | 227.74 | 1.87% | 1,296 |
| Feb 18, 2026 | 220.97 | 224.00 | 219.27 | 223.57 | 223.57 | 2.65% | 1,456 |
| Feb 17, 2026 | 222.20 | 225.99 | 217.68 | 217.79 | 217.79 | -1.51% | 469 |
| Feb 13, 2026 | 211.23 | 221.92 | 211.23 | 221.12 | 221.12 | 0.47% | 1,697 |
| Feb 12, 2026 | 219.97 | 222.87 | 219.24 | 220.08 | 220.08 | 0.16% | 347 |
| Feb 11, 2026 | 220.00 | 220.62 | 217.84 | 219.73 | 219.73 | 0.77% | 383 |
| Feb 10, 2026 | 214.01 | 218.81 | 211.00 | 218.06 | 218.06 | 1.41% | 1,015 |
| Feb 9, 2026 | 206.60 | 215.99 | 206.60 | 215.02 | 215.02 | 0.77% | 683 |
| Feb 6, 2026 | 211.90 | 213.66 | 208.44 | 213.37 | 213.37 | 1.62% | 965 |
| Feb 5, 2026 | 213.99 | 214.72 | 207.27 | 209.97 | 209.42 | -0.74% | 313 |
| Feb 4, 2026 | 206.00 | 211.92 | 206.00 | 211.53 | 210.98 | 1.21% | 1,135 |
| Feb 3, 2026 | 207.00 | 211.27 | 207.00 | 209.00 | 208.45 | 0.19% | 1,400 |
| Feb 2, 2026 | 216.95 | 217.60 | 205.00 | 208.59 | 208.05 | -0.65% | 1,028 |
| Jan 30, 2026 | 214.00 | 214.26 | 205.50 | 209.97 | 209.41 | -1.16% | 754 |
| Jan 29, 2026 | 208.04 | 214.04 | 208.04 | 212.42 | 211.86 | 2.44% | 690 |
| Jan 28, 2026 | 206.10 | 210.84 | 203.82 | 207.36 | 206.81 | 0.62% | 887 |
| Jan 27, 2026 | 207.50 | 208.14 | 205.15 | 206.08 | 205.54 | 0.20% | 465 |
| Jan 26, 2026 | 210.00 | 210.40 | 205.66 | 205.66 | 205.12 | -1.31% | 2,511 |
| Jan 23, 2026 | 206.61 | 209.24 | 206.40 | 208.38 | 207.83 | 1.11% | 4,144 |
| Jan 22, 2026 | 208.00 | 209.50 | 205.43 | 206.10 | 205.56 | 0.48% | 1,116 |
| Jan 21, 2026 | 208.02 | 208.02 | 204.02 | 205.12 | 204.58 | 1.10% | 1,617 |
| Jan 20, 2026 | 212.45 | 212.45 | 202.80 | 202.88 | 202.35 | -2.03% | 5,689 |
| Jan 16, 2026 | 205.04 | 207.56 | 203.45 | 207.08 | 206.54 | 1.86% | 1,080 |
| Jan 15, 2026 | 204.00 | 204.00 | 196.48 | 203.30 | 202.77 | 0.40% | 2,782 |
| Jan 14, 2026 | 196.19 | 203.12 | 195.21 | 202.49 | 201.96 | 4.88% | 1,845 |
| Jan 13, 2026 | 193.80 | 195.86 | 192.01 | 193.08 | 192.57 | -0.50% | 2,041 |
| Jan 12, 2026 | 194.48 | 195.63 | 193.50 | 194.05 | 193.54 | -1.34% | 1,104 |
| Jan 9, 2026 | 197.23 | 199.18 | 196.30 | 196.68 | 196.16 | -0.47% | 853 |
| Jan 8, 2026 | 196.31 | 198.69 | 196.30 | 197.60 | 197.08 | -0.12% | 564 |
| Jan 7, 2026 | 195.03 | 201.21 | 194.95 | 197.84 | 197.32 | 2.35% | 1,041 |
| Jan 6, 2026 | 198.40 | 199.55 | 193.29 | 193.29 | 192.78 | -2.80% | 647 |
| Jan 5, 2026 | 199.80 | 202.00 | 191.92 | 198.85 | 198.33 | -0.20% | 872 |
| Jan 2, 2026 | 194.42 | 199.42 | 187.56 | 199.26 | 198.73 | 2.58% | 319 |
| Dec 31, 2025 | 192.87 | 195.14 | 192.87 | 194.25 | 193.74 | 0.46% | 109 |