Appian Corporation - 0HGM.L - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
December 04, 2025	39.25	39.22	39.22	39.62	39.22	105
December 03, 2025	40.81	39.32	39.32	40.81	38.57	2,013
December 02, 2025	39.96	41.08	41.08	41.48	39.96	731
December 01, 2025	39.75	40.57	40.57	40.87	39.75	257
November 28, 2025	41.28	40.32	40.32	41.41	40.32	481
November 26, 2025	42.21	41.44	41.44	42.21	41.44	46
November 25, 2025	41.51	42.6	42.6	42.6	41.07	413
November 24, 2025	41.37	41.93	41.83	42.15	41.37	788
November 21, 2025	40.1	41.14	41.14	41.14	39.4	335
November 20, 2025	42.03	40.14	40.14	42.03	40.12	645
November 19, 2025	42.24	41.43	41.43	42.24	41.43	811
November 18, 2025	41.93	42.66	42.66	42.66	41.76	735
November 17, 2025	42.53	42.33	42.33	42.97	42.33	41
November 14, 2025	42.07	43.39	43.39	43.39	41.98	137
November 13, 2025	45.9	42.91	42.91	45.9	42.69	984
November 12, 2025	44.26	45.5	45.5	45.93	44.2	1,394
November 11, 2025	42.54	43.76	43.76	43.98	42.35	198
November 10, 2025	41.7	42.61	42.61	42.77	40.33	11,374
November 07, 2025	38.97	38.48	38.48	38.97	37.31	1,784
November 06, 2025	33.99	38.03	38.03	38.56	32.05	2,139
November 05, 2025	30	29.45	29.45	30	29.23	41
November 04, 2025	30	28.62	28.62	30	28.62	257
November 03, 2025	30.24	30.27	30.27	30.27	30.2	54
October 31, 2025	29.5	29.59	29.59	29.85	29.5	1,907
October 30, 2025	29.53	29.66	29.66	29.66	29.48	174
October 29, 2025	30.42	30.42	30.42	30.42	30.42	0
October 28, 2025	30.71	30.77	30.77	30.77	30.71	28
October 27, 2025	31.62	31.62	31.62	31.62	31.62	34
October 24, 2025	31.45	32.27	32.27	32.27	31.45	119
October 23, 2025	30.7	30.98	30.98	30.98	30.7	110
October 22, 2025	30.14	30.14	30.14	30.14	30.14	21
October 21, 2025	29.15	29.9	29.9	29.9	29.15	61
October 20, 2025	28.34	28.95	28.95	28.95	28.34	218
October 17, 2025	27.5	27.46	27.89	27.89	27.46	68
October 16, 2025	27.36	27.56	27.56	27.56	27.17	412
October 15, 2025	28.2	28.2	28.2	28.2	28.2	12
October 14, 2025	27.9	28.01	28.01	28.01	27.87	58
October 13, 2025	28.73	28.55	28.55	28.73	28.55	86
October 10, 2025	30.13	28.46	28.46	30.13	28.46	3,623
October 09, 2025	29.44	29.64	29.64	29.64	29.44	900
October 08, 2025	29.62	29.4	29.4	29.62	29.37	282
October 07, 2025	29.63	29.4	29.4	29.63	29.4	257
October 06, 2025	30.1	30.18	30.18	30.18	29.61	195
October 03, 2025	30.11	30.11	30.11	30.11	30.11	1
October 02, 2025	30.6	30.5	30.5	30.6	30.5	126
October 01, 2025	30.4	30.4	30.4	30.4	30.4	0
September 30, 2025	30.19	29.48	29.48	30.19	29.48	22
September 29, 2025	31.04	30.69	30.69	31.04	30.6	362
September 26, 2025	31.75	31.17	31.17	31.75	30.9	630
September 25, 2025	32	31.19	31.19	32	31.19	247
September 24, 2025	33.5	32.33	32.33	33.5	32.33	235
September 23, 2025	33.26	33.47	33.47	33.86	33.26	361
September 22, 2025	32.33	33.25	33.25	33.85	32.33	74
September 19, 2025	32.84	32.73	32.73	33.1	32.73	160
September 18, 2025	31.7	32.4	32.4	32.4	31.7	23
September 17, 2025	31.78	31.55	31.55	31.94	31.55	400
September 16, 2025	30.76	30.79	30.79	30.79	30.76	1
September 15, 2025	30.78	30.9	30.9	30.9	30.64	553
September 12, 2025	31.53	30.78	30.78	31.53	30.78	782
September 11, 2025	31.13	31.41	31.41	31.41	31.12	205

Appian Corporation (0HGM.L) LSE