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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
September 10, 2025	32.65	31.42	31.42	32.65	31.37	397
September 09, 2025	32.05	32.49	32.49	32.51	32.05	403
September 08, 2025	30.4	31.88	31.88	31.88	30.19	2,458
September 05, 2025	30.43	30.07	30.07	30.95	30.05	711
September 04, 2025	30.44	30.16	30.16	30.44	29.67	418
September 03, 2025	30.61	30.45	30.45	30.77	30.25	761
September 02, 2025	30.73	30.54	30.54	30.99	30.54	150
August 29, 2025	30.8	30.87	30.87	30.97	30.8	5
August 28, 2025	29.86	29.86	29.86	30	29.86	53
August 27, 2025	28.94	29.44	29.44	29.44	28.94	394
August 26, 2025	28.97	28.96	28.96	29.08	28.87	214
August 22, 2025	30.03	30.03	30.03	30.03	30.03	20
August 21, 2025	28.64	28.64	28.64	28.64	28.64	200
August 20, 2025	29.41	29.24	29.24	29.45	29.24	300
August 19, 2025	30.04	29.65	29.65	30.2	29.65	490
August 18, 2025	29.95	30.1	30.1	30.1	29.95	0
August 15, 2025	30.14	30.31	30.31	30.31	30.14	95
August 14, 2025	29.69	29.74	29.74	30.23	29.2	40
August 13, 2025	28.27	28.92	28.92	28.92	28.15	122
August 12, 2025	27.66	28.16	28.16	28.16	27.66	8
August 11, 2025	28.87	28.11	28.11	28.93	28.11	752
August 08, 2025	29.27	29.01	29.01	29.35	28.62	470
August 07, 2025	31	29.25	29.25	32.41	29.25	3,687
August 06, 2025	27.65	26.97	26.97	27.8	26.96	188
August 05, 2025	27.78	27.78	27.78	27.78	27.78	288
August 04, 2025	27.57	28.05	28.05	28.05	27.57	6,000
August 01, 2025	27.2	27.28	27.28	27.44	27.2	497
July 31, 2025	27.94	27.94	27.94	27.94	27.94	188
July 30, 2025	28.85	28.65	28.65	28.85	28.48	86
July 29, 2025	29.83	29.44	29.44	30.77	29.11	411
July 28, 2025	30.03	31.04	31.04	31.04	29.66	169
July 25, 2025	29.6	29.59	29.91	29.91	29.57	1,208
July 24, 2025	29.88	29.47	29.47	30.03	29.45	1,665
July 23, 2025	28.95	29.51	29.51	29.51	28.59	564
July 21, 2025	28.81	29	29	29.39	28.81	429
July 18, 2025	28.7	28.82	28.82	28.89	28.57	257
July 17, 2025	28.58	28.51	28.51	28.58	28.51	211
July 16, 2025	28.77	28.77	28.77	28.77	28.77	21
July 15, 2025	29.11	29.11	29.11	29.11	29.11	0
July 14, 2025	29.48	29.85	29.85	29.85	29.48	58
July 11, 2025	29.82	30.24	30.24	30.24	29.82	156
July 10, 2025	30.57	30.68	30.68	30.68	30.57	526
July 09, 2025	31.32	31.32	31.32	31.32	31.32	450
July 08, 2025	31.29	30.9	30.9	31.29	30.9	330
July 07, 2025	30.68	30.68	30.68	30.68	30.68	54
July 03, 2025	30.7	30.7	30.7	30.7	30.7	54
July 02, 2025	30.13	30.13	30.13	30.13	30.13	201

Appian Corporation (0HGM.L) LSE