Cheniere Energy, Inc. (LON:0HWH)
London
· Delayed Price · Currency is GBP · Price in USD 265.31
+6.46 (2.50%)
Apr 28, 2026, 5:14 PM GMT
Cheniere Energy Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 261.00 | 266.19 | 260.47 | 264.64 | 264.64 | 2.10% | 1,836 |
| Apr 27, 2026 | 257.46 | 261.75 | 250.00 | 259.19 | 259.19 | 1.31% | 3,551 |
| Apr 24, 2026 | 257.58 | 258.80 | 251.25 | 255.85 | 255.85 | -0.51% | 1,805 |
| Apr 23, 2026 | 256.27 | 261.00 | 254.99 | 257.17 | 257.17 | -0.02% | 3,744 |
| Apr 22, 2026 | 257.03 | 261.26 | 253.50 | 257.21 | 257.21 | 0.38% | 6,715 |
| Apr 21, 2026 | 251.80 | 258.21 | 251.00 | 256.23 | 256.23 | 0.84% | 2,272 |
| Apr 20, 2026 | 259.00 | 265.00 | 248.02 | 254.10 | 254.10 | 0.96% | 5,605 |
| Apr 17, 2026 | 263.99 | 264.00 | 246.00 | 251.68 | 251.68 | -3.97% | 10,426 |
| Apr 16, 2026 | 257.47 | 266.00 | 255.03 | 262.08 | 262.08 | 0.89% | 1,517 |
| Apr 15, 2026 | 261.50 | 262.75 | 258.00 | 259.78 | 259.78 | 0.24% | 4,626 |
| Apr 14, 2026 | 262.32 | 267.00 | 255.85 | 259.17 | 259.17 | -0.70% | 3,096 |
| Apr 13, 2026 | 276.15 | 276.56 | 260.93 | 261.00 | 261.00 | -1.85% | 3,015 |
| Apr 10, 2026 | 264.89 | 268.14 | 261.52 | 265.92 | 265.92 | 0.63% | 2,426 |
| Apr 9, 2026 | 273.76 | 284.20 | 262.47 | 264.26 | 264.26 | -3.23% | 2,255 |
| Apr 8, 2026 | 267.21 | 274.29 | 260.12 | 273.08 | 273.08 | -3.95% | 6,667 |
| Apr 7, 2026 | 283.20 | 291.00 | 278.48 | 284.30 | 284.30 | 0.74% | 8,242 |
| Apr 2, 2026 | 286.16 | 287.97 | 271.98 | 282.21 | 282.21 | 3.49% | 5,407 |
| Apr 1, 2026 | 281.41 | 284.00 | 271.98 | 272.70 | 272.70 | -2.49% | 4,195 |
| Mar 31, 2026 | 289.25 | 296.00 | 278.43 | 279.67 | 279.67 | -5.27% | 10,611 |
| Mar 30, 2026 | 298.65 | 325.00 | 294.30 | 295.24 | 295.24 | -0.26% | 5,809 |
| Mar 27, 2026 | 289.50 | 298.97 | 289.40 | 296.01 | 296.01 | 1.54% | 9,264 |
| Mar 26, 2026 | 286.00 | 293.00 | 284.23 | 291.52 | 291.52 | 2.91% | 2,488 |
| Mar 25, 2026 | 290.00 | 293.00 | 281.53 | 283.28 | 283.28 | -4.08% | 10,376 |
| Mar 24, 2026 | 287.73 | 298.57 | 283.63 | 295.33 | 295.33 | 2.86% | 6,466 |
| Mar 23, 2026 | 288.64 | 299.39 | 260.00 | 287.11 | 287.11 | 0.03% | 8,696 |
| Mar 20, 2026 | 289.24 | 292.00 | 280.14 | 287.03 | 287.03 | 2.78% | 7,057 |
| Mar 19, 2026 | 271.11 | 299.49 | 268.00 | 279.27 | 279.27 | 6.81% | 40,992 |
| Mar 18, 2026 | 249.95 | 262.03 | 248.53 | 261.47 | 261.47 | 3.73% | 5,735 |
| Mar 17, 2026 | 253.00 | 255.02 | 250.52 | 252.06 | 252.06 | 0.26% | 2,937 |
| Mar 16, 2026 | 252.84 | 259.99 | 248.35 | 251.41 | 251.41 | -0.72% | 5,067 |
| 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 |
| Dec 30, 2025 | 192.51 | 194.75 | 192.49 | 193.36 | 192.85 | 0.79% | 1,091 |
| Dec 29, 2025 | 191.50 | 195.33 | 189.19 | 191.85 | 191.34 | 0.53% | 328 |
| Dec 24, 2025 | 192.00 | 192.00 | 190.37 | 190.84 | 190.34 | 0.37% | 39 |
| Dec 23, 2025 | 189.08 | 190.14 | 188.52 | 190.14 | 189.64 | 0.13% | 74 |
| Dec 22, 2025 | 193.09 | 193.09 | 189.00 | 189.88 | 189.38 | -0.12% | 2,570 |
| Dec 19, 2025 | 190.80 | 190.80 | 189.96 | 190.12 | 189.62 | 0.08% | 601 |
| Dec 18, 2025 | 190.36 | 192.75 | 189.00 | 189.98 | 189.48 | 0.27% | 464 |
| Dec 17, 2025 | 191.00 | 191.00 | 188.55 | 189.47 | 188.97 | -0.09% | 368 |
| Dec 16, 2025 | 188.25 | 190.04 | 186.53 | 189.65 | 189.15 | 0.72% | 226 |
| Dec 15, 2025 | 191.55 | 191.55 | 186.85 | 188.29 | 187.80 | -0.88% | 1,529 |
| Dec 12, 2025 | 191.89 | 193.97 | 189.96 | 189.96 | 189.46 | -1.22% | 966 |
| Dec 11, 2025 | 193.66 | 194.30 | 191.39 | 192.31 | 191.80 | -0.30% | 446 |
| Dec 10, 2025 | 199.00 | 199.58 | 192.89 | 192.89 | 192.38 | -3.54% | 351 |
| Dec 9, 2025 | 201.20 | 201.77 | 199.77 | 199.97 | 199.44 | -0.67% | 1,338 |
| Dec 8, 2025 | 205.00 | 205.00 | 201.32 | 201.32 | 200.79 | -1.48% | 910 |
| Dec 5, 2025 | 208.32 | 209.86 | 203.52 | 204.34 | 203.80 | -1.49% | 170 |
| Dec 4, 2025 | 208.46 | 208.46 | 207.43 | 207.43 | 206.89 | -0.10% | 13,470 |
| Dec 3, 2025 | 209.45 | 210.07 | 207.15 | 207.64 | 207.09 | -1.29% | 331 |
| Dec 2, 2025 | 212.00 | 212.00 | 208.61 | 210.36 | 209.80 | -0.09% | 180 |
| Dec 1, 2025 | 208.08 | 211.09 | 207.58 | 210.55 | 210.00 | 0.55% | 1,210 |