Cheniere Energy, Inc. (LON:0HWH)
London · Delayed Price · Currency is GBP · Price in USD 265.37
-7.25 (-2.66%)
Oct 2, 2026, 3:20 PM GMT
LON:0HWH Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 2, 2026 | 263.00 | 265.40 | 257.57 | 262.40 | - | -3.75% | 983 |
| Oct 1, 2026 | 269.03 | 273.50 | 265.86 | 272.62 | 272.62 | 1.41% | 1,416 |
| Sep 30, 2026 | 269.18 | 270.00 | 265.00 | 268.84 | 268.84 | 0.50% | 1,192 |
| Sep 29, 2026 | 269.65 | 273.40 | 264.05 | 267.49 | 267.49 | -1.41% | 920 |
| Sep 28, 2026 | 266.00 | 274.71 | 266.00 | 271.31 | 271.31 | 0.86% | 1,257 |
| Sep 25, 2026 | 274.81 | 276.28 | 267.99 | 269.00 | 269.00 | -3.07% | 1,094 |
| Sep 24, 2026 | 273.65 | 279.71 | 273.57 | 277.53 | 277.53 | 0.34% | 1,550 |
| Sep 23, 2026 | 272.74 | 280.73 | 271.01 | 276.58 | 276.58 | 1.20% | 1,191 |
| Sep 22, 2026 | 274.98 | 278.99 | 268.90 | 273.30 | 273.30 | -1.38% | 761 |
| Sep 21, 2026 | 274.00 | 277.13 | 265.31 | 277.13 | 277.13 | 2.63% | 571 |
| Sep 18, 2026 | 268.05 | 272.86 | 268.00 | 270.02 | 270.02 | 0.24% | 354 |
| Sep 17, 2026 | 270.00 | 270.10 | 264.00 | 269.38 | 269.38 | -0.67% | 730 |
| Sep 16, 2026 | 270.00 | 271.20 | 265.55 | 271.20 | 271.20 | -0.37% | 1,475 |
| Sep 15, 2026 | 278.75 | 278.75 | 271.67 | 272.21 | 272.21 | -1.38% | 930 |
| Sep 14, 2026 | 281.14 | 288.00 | 275.62 | 276.02 | 276.02 | -0.97% | 4,246 |
| Sep 11, 2026 | 277.00 | 280.54 | 274.61 | 278.71 | 278.71 | 0.02% | 373 |
| Sep 10, 2026 | 274.50 | 281.24 | 273.00 | 278.66 | 278.66 | 1.26% | 1,650 |
| Sep 9, 2026 | 275.50 | 280.45 | 272.53 | 275.19 | 275.19 | -0.52% | 1,836 |
| Sep 8, 2026 | 281.78 | 285.78 | 275.01 | 276.63 | 276.63 | -4.41% | 1,955 |
| Sep 4, 2026 | 290.85 | 294.97 | 287.00 | 289.39 | 289.39 | -1.52% | 2,478 |
| Sep 3, 2026 | 293.82 | 298.00 | 292.43 | 293.86 | 293.86 | -0.36% | 1,047 |
| Sep 2, 2026 | 296.57 | 296.63 | 287.75 | 294.91 | 294.91 | 1.08% | 1,225 |
| Sep 1, 2026 | 299.00 | 299.22 | 287.59 | 291.76 | 291.76 | 0.75% | 2,518 |
| Aug 31, 2026 | 285.00 | 289.93 | 283.32 | 289.60 | 289.60 | 2.63% | 819 |
| Aug 28, 2026 | 280.80 | 284.65 | 277.00 | 282.18 | 282.18 | -0.25% | 514 |
| Aug 27, 2026 | 280.39 | 285.00 | 276.19 | 282.89 | 282.89 | -0.15% | 1,113 |
| Aug 26, 2026 | 279.20 | 284.42 | 271.26 | 283.32 | 283.32 | 1.31% | 523 |
| Aug 25, 2026 | 280.75 | 280.80 | 273.90 | 279.66 | 279.66 | -0.20% | 4,581 |
| Aug 24, 2026 | 280.00 | 280.90 | 273.86 | 280.21 | 280.21 | 0.76% | 134 |
| Aug 21, 2026 | 277.21 | 282.00 | 273.28 | 278.09 | 278.09 | 0.06% | 545 |
| Aug 20, 2026 | 275.00 | 280.18 | 274.30 | 277.93 | 277.93 | 1.56% | 1,923 |
| Aug 19, 2026 | 273.00 | 275.93 | 270.50 | 273.66 | 273.66 | 0.02% | 655 |
| Aug 18, 2026 | 274.38 | 275.00 | 264.00 | 273.60 | 273.60 | 2.03% | 884 |
| Aug 17, 2026 | 268.88 | 275.00 | 265.00 | 268.16 | 268.16 | -0.75% | 1,593 |
| Aug 14, 2026 | 267.01 | 272.15 | 267.01 | 270.17 | 270.17 | 0.64% | 776 |
| Aug 13, 2026 | 268.00 | 269.77 | 263.57 | 268.45 | 268.45 | -0.68% | 401 |
| Aug 12, 2026 | 265.00 | 270.94 | 262.00 | 270.28 | 270.28 | 0.76% | 63 |
| Aug 11, 2026 | 268.58 | 269.40 | 262.53 | 268.25 | 268.25 | 1.02% | 498 |
| Aug 10, 2026 | 254.55 | 265.54 | 254.55 | 265.54 | 265.54 | 1.04% | 665 |
| Aug 7, 2026 | 268.42 | 268.42 | 260.92 | 263.35 | 262.80 | -0.51% | 610 |
| Aug 6, 2026 | 262.97 | 269.64 | 258.01 | 264.69 | 264.14 | 3.20% | 1,069 |
| Aug 5, 2026 | 251.90 | 261.00 | 251.18 | 256.49 | 255.95 | -0.75% | 298 |
| Aug 4, 2026 | 260.33 | 261.00 | 250.77 | 258.42 | 257.88 | 0.36% | 993 |
| Aug 3, 2026 | 260.79 | 265.45 | 256.90 | 257.50 | 256.96 | -2.10% | 1,453 |
| Jul 31, 2026 | 257.20 | 263.72 | 255.05 | 263.02 | 262.47 | 2.54% | 185 |
| Jul 30, 2026 | 258.61 | 258.61 | 254.44 | 256.51 | 255.97 | -0.33% | 408 |
| Jul 29, 2026 | 255.65 | 260.46 | 254.00 | 257.35 | 256.81 | 2.28% | 467 |
| Jul 28, 2026 | 257.64 | 259.30 | 249.80 | 251.61 | 251.08 | -3.21% | 1,482 |
| Jul 27, 2026 | 267.00 | 267.00 | 256.48 | 259.95 | 259.40 | -3.57% | 5,425 |
| Jul 24, 2026 | 269.37 | 276.76 | 265.39 | 269.58 | 269.01 | -0.91% | 377 |