Cheniere Energy, Inc. (LON:0HWH)
London · Delayed Price · Currency is GBP · Price in USD 238.64
+2.00 (0.85%)
Jun 3, 2026, 12:34 PM GMT
LON:0HWH Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 2, 2026 | 231.74 | 235.86 | 224.00 | 235.86 | - | 3.20% | 2,243 |
| Jun 1, 2026 | 225.00 | 232.04 | 220.68 | 228.54 | 228.54 | 1.23% | 3,829 |
| May 29, 2026 | 229.30 | 234.95 | 225.42 | 225.77 | 225.77 | -2.26% | 2,069 |
| May 28, 2026 | 232.38 | 235.47 | 229.07 | 230.99 | 230.99 | -0.35% | 1,441 |
| May 27, 2026 | 233.58 | 237.90 | 228.94 | 231.79 | 231.79 | -1.24% | 2,091 |
| May 26, 2026 | 237.88 | 242.00 | 234.43 | 234.71 | 234.71 | -1.80% | 2,592 |
| May 22, 2026 | 241.00 | 242.21 | 234.79 | 239.00 | 239.00 | -0.23% | 4,156 |
| May 21, 2026 | 243.60 | 248.00 | 238.34 | 239.54 | 239.54 | -1.54% | 1,682 |
| May 20, 2026 | 246.16 | 251.69 | 239.36 | 243.29 | 243.29 | -1.31% | 1,590 |
| May 19, 2026 | 248.15 | 250.65 | 245.70 | 246.51 | 246.51 | -0.20% | 507 |
| May 18, 2026 | 241.00 | 248.67 | 237.00 | 247.00 | 247.00 | 2.03% | 2,496 |
| May 15, 2026 | 239.00 | 248.04 | 238.00 | 242.09 | 242.09 | 0.64% | 1,642 |
| May 14, 2026 | 240.75 | 242.14 | 238.07 | 240.55 | 240.55 | 0.12% | 972 |
| May 13, 2026 | 242.76 | 247.20 | 238.89 | 240.27 | 240.27 | -1.85% | 1,248 |
| May 12, 2026 | 245.06 | 246.57 | 241.00 | 244.80 | 244.80 | 0.73% | 1,305 |
| May 11, 2026 | 241.18 | 245.00 | 240.86 | 243.03 | 243.03 | 1.31% | 9,461 |
| May 8, 2026 | 246.80 | 250.00 | 239.72 | 240.45 | 239.90 | -2.90% | 2,605 |
| May 7, 2026 | 262.50 | 268.00 | 232.85 | 247.64 | 247.07 | -4.94% | 7,580 |
| May 6, 2026 | 268.19 | 269.00 | 256.00 | 260.51 | 259.90 | -4.13% | 4,649 |
| May 5, 2026 | 275.00 | 275.00 | 268.00 | 271.73 | 271.10 | -0.71% | 682 |
| May 4, 2026 | 263.50 | 274.00 | 263.50 | 273.67 | 273.04 | 1.03% | 1,306 |
| May 1, 2026 | 276.15 | 279.99 | 264.00 | 270.89 | 270.26 | -0.49% | 2,918 |
| Apr 30, 2026 | 272.12 | 278.98 | 267.00 | 272.21 | 271.59 | 0.17% | 987 |
| Apr 29, 2026 | 266.48 | 273.46 | 265.19 | 271.76 | 271.13 | 2.69% | 6,118 |
| Apr 28, 2026 | 261.00 | 266.19 | 260.47 | 264.64 | 264.03 | 2.10% | 1,836 |
| Apr 27, 2026 | 257.46 | 261.75 | 250.00 | 259.19 | 258.59 | 1.31% | 3,551 |
| Apr 24, 2026 | 257.58 | 258.80 | 251.25 | 255.85 | 255.26 | -0.51% | 1,805 |
| Apr 23, 2026 | 256.27 | 261.00 | 254.99 | 257.17 | 256.58 | -0.02% | 3,744 |
| Apr 22, 2026 | 257.03 | 261.26 | 253.50 | 257.21 | 256.62 | 0.38% | 6,715 |
| Apr 21, 2026 | 251.80 | 258.21 | 251.00 | 256.23 | 255.64 | 0.84% | 2,272 |
| Apr 20, 2026 | 259.00 | 265.00 | 248.02 | 254.10 | 253.51 | 0.96% | 5,605 |
| Apr 17, 2026 | 263.99 | 264.00 | 246.00 | 251.68 | 251.10 | -3.97% | 10,426 |
| Apr 16, 2026 | 257.47 | 266.00 | 255.03 | 262.08 | 261.48 | 0.89% | 1,517 |
| Apr 15, 2026 | 261.50 | 262.75 | 258.00 | 259.78 | 259.18 | 0.24% | 4,626 |
| Apr 14, 2026 | 262.32 | 267.00 | 255.85 | 259.17 | 258.57 | -0.70% | 3,096 |
| Apr 13, 2026 | 276.15 | 276.56 | 260.93 | 261.00 | 260.40 | -1.85% | 3,015 |
| Apr 10, 2026 | 264.89 | 268.14 | 261.52 | 265.92 | 265.31 | 0.63% | 2,426 |
| Apr 9, 2026 | 273.76 | 284.20 | 262.47 | 264.26 | 263.65 | -3.23% | 2,255 |
| Apr 8, 2026 | 267.21 | 274.29 | 260.12 | 273.08 | 272.45 | -3.95% | 6,667 |
| Apr 7, 2026 | 283.20 | 291.00 | 278.48 | 284.30 | 283.64 | 0.74% | 8,242 |
| Apr 2, 2026 | 286.16 | 287.97 | 271.98 | 282.21 | 281.55 | 3.49% | 5,407 |
| Apr 1, 2026 | 281.41 | 284.00 | 271.98 | 272.70 | 272.07 | -2.49% | 4,195 |
| Mar 31, 2026 | 289.25 | 296.00 | 278.43 | 279.67 | 279.02 | -5.27% | 10,611 |
| Mar 30, 2026 | 298.65 | 325.00 | 294.30 | 295.24 | 294.56 | -0.26% | 5,809 |
| Mar 27, 2026 | 289.50 | 298.97 | 289.40 | 296.01 | 295.33 | 1.54% | 9,264 |
| Mar 26, 2026 | 286.00 | 293.00 | 284.23 | 291.52 | 290.85 | 2.91% | 2,488 |
| Mar 25, 2026 | 290.00 | 293.00 | 281.53 | 283.28 | 282.63 | -4.08% | 10,376 |
| Mar 24, 2026 | 287.73 | 298.57 | 283.63 | 295.33 | 294.65 | 2.86% | 6,466 |
| Mar 23, 2026 | 288.64 | 299.39 | 260.00 | 287.11 | 286.44 | 0.03% | 8,696 |
| Mar 20, 2026 | 289.24 | 292.00 | 280.14 | 287.03 | 286.37 | 2.78% | 7,057 |