Cheniere Energy, Inc. (LON:0HWH)
London · Delayed Price · Currency is GBP · Price in USD 261.58
+5.07 (1.98%)
Jul 31, 2026, 4:53 PM GMT
LON:0HWH Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 31, 2026 | 257.20 | 263.72 | 255.05 | 263.02 | 263.02 | 2.54% | 185 |
| Jul 30, 2026 | 258.61 | 258.61 | 254.44 | 256.51 | 256.51 | -0.33% | 408 |
| Jul 29, 2026 | 255.65 | 260.46 | 254.00 | 257.35 | 257.35 | 2.28% | 467 |
| Jul 28, 2026 | 257.64 | 259.30 | 249.80 | 251.61 | 251.61 | -3.21% | 1,482 |
| Jul 27, 2026 | 267.00 | 267.00 | 256.48 | 259.95 | 259.95 | -3.57% | 5,425 |
| Jul 24, 2026 | 269.37 | 276.76 | 265.39 | 269.58 | 269.58 | -0.91% | 377 |
| Jul 23, 2026 | 265.90 | 273.65 | 265.90 | 272.05 | 272.05 | 2.66% | 1,822 |
| Jul 22, 2026 | 266.00 | 267.62 | 260.90 | 265.01 | 265.01 | 0.87% | 1,535 |
| Jul 21, 2026 | 264.93 | 269.00 | 259.97 | 262.72 | 262.72 | -1.41% | 1,013 |
| Jul 20, 2026 | 270.00 | 270.00 | 260.00 | 266.47 | 266.47 | 1.99% | 901 |
| Jul 17, 2026 | 258.02 | 267.65 | 253.46 | 261.26 | 261.26 | 0.94% | 478 |
| Jul 16, 2026 | 255.11 | 262.52 | 255.11 | 258.84 | 258.84 | 1.48% | 547 |
| Jul 15, 2026 | 266.00 | 266.00 | 254.11 | 255.07 | 255.07 | -2.98% | 1,091 |
| Jul 14, 2026 | 264.86 | 266.99 | 260.99 | 262.90 | 262.90 | -0.65% | 319 |
| Jul 13, 2026 | 264.00 | 265.38 | 257.50 | 264.63 | 264.63 | 3.48% | 2,570 |
| Jul 10, 2026 | 256.00 | 264.67 | 254.21 | 255.74 | 255.74 | -1.57% | 1,082 |
| Jul 9, 2026 | 262.00 | 265.00 | 258.68 | 259.81 | 259.81 | 0.40% | 5,935 |
| Jul 8, 2026 | 255.96 | 262.00 | 254.28 | 258.78 | 258.78 | 2.68% | 625 |
| Jul 7, 2026 | 250.50 | 256.93 | 246.78 | 252.02 | 252.02 | 2.08% | 1,959 |
| Jul 6, 2026 | 245.97 | 249.03 | 240.00 | 246.89 | 246.89 | 2.25% | 614 |
| Jul 2, 2026 | 244.86 | 249.92 | 241.46 | 241.46 | 241.46 | -0.37% | 689 |
| Jul 1, 2026 | 238.60 | 242.35 | 236.99 | 242.35 | 242.35 | 0.71% | 157 |
| Jun 30, 2026 | 243.94 | 245.00 | 239.13 | 240.65 | 240.65 | -0.98% | 377 |
| Jun 29, 2026 | 245.00 | 245.00 | 240.01 | 243.02 | 243.02 | 1.09% | 1,492 |
| Jun 26, 2026 | 235.15 | 240.41 | 231.04 | 240.41 | 240.41 | 2.09% | 811 |
| Jun 25, 2026 | 229.00 | 235.48 | 226.20 | 235.48 | 235.48 | 2.58% | 1,520 |
| Jun 24, 2026 | 230.39 | 234.00 | 227.94 | 229.56 | 229.56 | -2.20% | 305 |
| Jun 23, 2026 | 230.84 | 235.09 | 228.41 | 234.72 | 234.72 | 1.28% | 537 |
| Jun 22, 2026 | 229.85 | 236.00 | 225.36 | 231.75 | 231.75 | 1.41% | 791 |
| Jun 18, 2026 | 232.00 | 232.00 | 223.66 | 228.52 | 228.52 | -0.47% | 1,927 |
| Jun 17, 2026 | 231.00 | 231.00 | 225.78 | 229.60 | 229.60 | -0.29% | 1,046 |
| Jun 16, 2026 | 231.00 | 236.50 | 229.61 | 230.27 | 230.27 | -2.04% | 2,036 |
| Jun 15, 2026 | 237.14 | 240.14 | 227.01 | 235.06 | 235.06 | -2.85% | 2,355 |
| Jun 12, 2026 | 238.00 | 243.81 | 233.39 | 241.95 | 241.95 | 0.22% | 1,237 |
| Jun 11, 2026 | 242.93 | 246.00 | 240.48 | 241.42 | 241.42 | -1.33% | 2,951 |
| Jun 10, 2026 | 238.50 | 245.90 | 237.00 | 244.67 | 244.67 | 3.24% | 1,905 |
| Jun 9, 2026 | 235.01 | 238.92 | 233.81 | 237.00 | 237.00 | -0.01% | 1,194 |
| Jun 8, 2026 | 241.00 | 244.65 | 236.27 | 237.03 | 237.03 | -1.14% | 1,965 |
| Jun 5, 2026 | 235.10 | 242.42 | 235.10 | 239.77 | 239.77 | 0.13% | 1,406 |
| Jun 4, 2026 | 235.37 | 239.86 | 232.00 | 239.47 | 239.47 | 0.26% | 975 |
| Jun 3, 2026 | 236.40 | 241.51 | 236.22 | 238.85 | 238.85 | -0.16% | 2,024 |
| Jun 2, 2026 | 231.74 | 239.68 | 224.00 | 239.23 | 239.23 | 4.68% | 4,078 |
| 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 |