Golar LNG Limited - 0HDY.L - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
September 26, 2025	40.61	40.61	40.64	41.06	40.57	2,248
September 25, 2025	40.56	40.48	40.48	40.78	40.48	1,475
September 24, 2025	40.8	41.09	41.09	41.4	40.6	997
September 23, 2025	39.92	40.7	40.7	40.86	39.92	705
September 22, 2025	39.44	40.11	40.11	40.12	39.42	1,403
September 19, 2025	40.03	39.38	39.38	40.15	39.2	2,139
September 18, 2025	40.11	40.12	40.12	40.49	39.72	1,605
September 17, 2025	39.9	40.32	40.32	40.61	39.9	1,788
September 16, 2025	40.17	39.78	39.78	40.24	39.64	4,342
September 15, 2025	40.28	40.14	40.14	40.69	39.95	5,735
September 12, 2025	41.25	40.79	40.79	41.39	40.63	1,879
September 11, 2025	41.55	41.25	41.25	41.55	41.25	640
September 10, 2025	41.45	42	42	42.41	41.45	2,180
September 09, 2025	41.55	41.9	41.9	41.9	41.34	3,728
September 08, 2025	44	40.9	40.9	44.22	40.75	12,975
September 05, 2025	43.79	43.36	43.36	44.09	43.16	7,969
September 04, 2025	43.75	43.78	43.78	43.83	43.68	247
September 03, 2025	43.2	43.02	43.02	43.2	42.9	246
September 02, 2025	43.13	43.21	43.21	43.34	43.01	1,904
August 29, 2025	44.95	43.99	43.99	44.95	43.99	2,161
August 28, 2025	44.75	44.86	44.86	44.94	44.5	420
August 27, 2025	45.34	45.26	45.26	45.88	44.87	2,728
August 26, 2025	44	44.98	44.98	45.11	43.5	1,328
August 22, 2025	43.79	43.94	43.69	44.17	43.26	1,330
August 21, 2025	41.62	42.22	41.98	42.3	41.6	268
August 20, 2025	41.53	41.54	41.31	41.6	40.97	2,055
August 19, 2025	40.97	41.16	40.93	41.16	40.97	923
August 18, 2025	40.99	41.5	41.5	42.24	40.63	2,951
August 15, 2025	40.13	40.53	40.53	40.55	39.98	12,800
August 14, 2025	41.61	40.13	40.13	41.61	39.54	3,916
August 13, 2025	40.5	40.17	40.17	40.86	39.77	1,853
August 12, 2025	40.32	40.21	40.21	40.65	40.19	682
August 11, 2025	40.57	40	40	40.88	39.96	3,362
August 08, 2025	41.3	40.79	40.79	41.39	40.68	382
August 07, 2025	41.06	41.17	41.17	42.1	41.06	901
August 06, 2025	42.2	41.64	41.64	42.2	41.51	2,310
August 05, 2025	41.21	40.87	40.87	41.4	40.87	546
August 04, 2025	41	41.02	41.02	41.63	40.91	736
August 01, 2025	40.36	40.91	40.91	40.91	40.1	4,043
July 31, 2025	41.52	41.23	41.23	41.56	41.08	4,421
July 30, 2025	41.07	41.72	41.72	41.99	40.73	9,000
July 29, 2025	40.43	40.66	40.66	40.72	40.2	1,539
July 28, 2025	41	40.32	40.32	42.5	40.32	3,111
July 25, 2025	40.85	40.65	40.65	40.85	40.35	856
July 24, 2025	40.38	41.13	41.13	41.24	40.1	598
July 23, 2025	40.63	40.75	40.75	40.75	40.23	463
July 22, 2025	40.04	40.4	40.4	40.48	40.04	550
July 21, 2025	40.99	40.31	40.31	41.39	40.2	912
July 18, 2025	41.5	40.99	40.99	41.7	40.99	298
July 17, 2025	40.23	40.42	40.42	40.51	40.23	521
July 16, 2025	40.27	40.25	40.25	40.48	39.91	1,605
July 15, 2025	41.16	40.3	40.3	41.16	40.3	963
July 14, 2025	40.73	41.17	41.17	41.35	40.47	416
July 11, 2025	40.62	41.03	41.03	41.15	40.5	833
July 10, 2025	40.71	40.38	40.38	40.84	40.38	3,460
July 09, 2025	40.89	41.34	41.34	41.41	40.88	117
July 08, 2025	41.91	41.32	41.32	41.91	41.24	366
July 07, 2025	41.22	41.45	41.45	41.6	41.22	853
July 03, 2025	40.77	41.5	41.5	41.5	40.72	1,074
July 02, 2025	40.18	40.18	40.18	40.5	40.04	1,126

Golar LNG Limited (0HDY.L) LSE