Cheniere Energy, Inc. (LON:0HWH)
London · Delayed Price · Currency is GBP · Price in USD 279.19
+1.26 (0.45%)
Aug 21, 2026, 5:12 PM GMT
LON:0HWH Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 21, 2026 | 277.21 | 282.00 | 273.28 | 279.11 | 279.11 | 0.43% | 483 |
| 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 |
| Jul 23, 2026 | 265.90 | 273.65 | 265.90 | 272.05 | 271.48 | 2.66% | 1,822 |
| Jul 22, 2026 | 266.00 | 267.62 | 260.90 | 265.01 | 264.45 | 0.87% | 1,535 |
| Jul 21, 2026 | 264.93 | 269.00 | 259.97 | 262.72 | 262.17 | -1.41% | 1,013 |
| Jul 20, 2026 | 270.00 | 270.00 | 260.00 | 266.47 | 265.91 | 1.99% | 901 |
| Jul 17, 2026 | 258.02 | 267.65 | 253.46 | 261.26 | 260.71 | 0.94% | 478 |
| Jul 16, 2026 | 255.11 | 262.52 | 255.11 | 258.84 | 258.29 | 1.48% | 547 |
| Jul 15, 2026 | 266.00 | 266.00 | 254.11 | 255.07 | 254.53 | -2.98% | 1,091 |
| Jul 14, 2026 | 264.86 | 266.99 | 260.99 | 262.90 | 262.35 | -0.65% | 319 |
| Jul 13, 2026 | 264.00 | 265.38 | 257.50 | 264.63 | 264.07 | 3.48% | 2,570 |
| Jul 10, 2026 | 256.00 | 264.67 | 254.21 | 255.74 | 255.20 | -1.57% | 1,082 |
| Jul 9, 2026 | 262.00 | 265.00 | 258.68 | 259.81 | 259.26 | 0.40% | 5,935 |
| Jul 8, 2026 | 255.96 | 262.00 | 254.28 | 258.78 | 258.23 | 2.68% | 625 |
| Jul 7, 2026 | 250.50 | 256.93 | 246.78 | 252.02 | 251.49 | 2.08% | 1,959 |
| Jul 6, 2026 | 245.97 | 249.03 | 240.00 | 246.89 | 246.37 | 2.25% | 614 |
| Jul 2, 2026 | 244.86 | 249.92 | 241.46 | 241.46 | 240.95 | -0.37% | 689 |
| Jul 1, 2026 | 238.60 | 242.35 | 236.99 | 242.35 | 241.84 | 0.71% | 157 |
| Jun 30, 2026 | 243.94 | 245.00 | 239.13 | 240.65 | 240.14 | -0.98% | 377 |
| Jun 29, 2026 | 245.00 | 245.00 | 240.01 | 243.02 | 242.51 | 1.09% | 1,492 |
| Jun 26, 2026 | 235.15 | 240.41 | 231.04 | 240.41 | 239.90 | 2.09% | 811 |
| Jun 25, 2026 | 229.00 | 235.48 | 226.20 | 235.48 | 234.99 | 2.58% | 1,520 |
| Jun 24, 2026 | 230.39 | 234.00 | 227.94 | 229.56 | 229.08 | -2.20% | 305 |
| Jun 23, 2026 | 230.84 | 235.09 | 228.41 | 234.72 | 234.23 | 1.28% | 537 |
| Jun 22, 2026 | 229.85 | 236.00 | 225.36 | 231.75 | 231.26 | 1.41% | 791 |
| Jun 18, 2026 | 232.00 | 232.00 | 223.66 | 228.52 | 228.04 | -0.47% | 1,927 |
| Jun 17, 2026 | 231.00 | 231.00 | 225.78 | 229.60 | 229.12 | -0.29% | 1,046 |
| Jun 16, 2026 | 231.00 | 236.50 | 229.61 | 230.27 | 229.78 | -2.04% | 2,036 |
| Jun 15, 2026 | 237.14 | 240.14 | 227.01 | 235.06 | 234.56 | -2.85% | 2,355 |
| Jun 12, 2026 | 238.00 | 243.81 | 233.39 | 241.95 | 241.44 | 0.22% | 1,237 |
| Jun 11, 2026 | 242.93 | 246.00 | 240.48 | 241.42 | 240.91 | -1.33% | 2,951 |