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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	24.5	25.42	25.42	26.5	24.5	2,394
February 19, 2026	25	24.35	24.35	28.25	21.87	3,082
February 18, 2026	23.35	24.26	24.26	24.28	23.3	2,826
February 17, 2026	22.8	23.06	23.06	23.26	22.8	183
February 13, 2026	22.67	22.89	22.89	23	22.6	229
February 12, 2026	23.76	22.25	22.25	23.76	22.25	553
February 11, 2026	26.47	23.05	23.05	26.47	22.92	1,807
February 10, 2026	26.03	25.83	25.83	26.04	25.83	390
February 09, 2026	25.02	25.42	25.42	25.42	24.86	152
February 06, 2026	25	24.84	24.84	25.3	23.95	234
February 05, 2026	25.42	25.77	25.77	25.77	25.42	42
February 04, 2026	25.2	25.94	25.94	26.15	24.94	1,410
February 03, 2026	26.28	25.65	25.65	26.48	25.38	666
February 02, 2026	27.2	27.02	27.02	28.29	26.71	1,119
January 30, 2026	28.55	27.8	27.8	28.86	27.8	255
January 29, 2026	30.6	28.47	28.47	30.85	28.45	1,014
January 28, 2026	30.33	30.28	30.28	30.58	30	1,087
January 27, 2026	29.29	29.63	29.63	29.68	29.29	382
January 26, 2026	29.7	30	30.34	30.33	29.5	266
January 23, 2026	29.55	29.56	29.56	30	29.21	463
January 22, 2026	28.91	29.5	29.5	29.5	28.91	1,122
January 21, 2026	28.33	28.18	28.11	28.7	28.11	41
January 20, 2026	28.07	28.58	28.58	28.84	28	687
January 16, 2026	30.04	29	29	30.04	29	72
January 15, 2026	30.5	30.19	30.19	31.52	30.19	785
January 14, 2026	31.34	31.13	31.13	31.52	31.13	55
January 13, 2026	32.98	31.78	31.78	32.98	31.78	524
January 12, 2026	34.45	33.45	33.45	34.45	33.45	498
January 09, 2026	34.01	34.54	34.01	34.54	34.01	2
January 08, 2026	34.79	34.64	34.64	34.79	34.64	347
January 07, 2026	33.1	34.83	34.83	34.83	33.1	72
January 06, 2026	33.67	32.97	32.97	33.67	32.51	292
January 05, 2026	34.29	34.02	34.02	34.61	33.99	826
January 02, 2026	35.35	33.47	33.47	35.48	33.3	528
December 31, 2025	35.85	35.72	35.72	35.96	35.55	263
December 30, 2025	35.61	35.73	35.73	35.73	35.52	289
December 29, 2025	35.03	35.72	35.72	35.83	35.03	168
December 24, 2025	36.32	36.73	36.73	36.73	36.32	188
December 23, 2025	37.17	36.39	36.39	37.17	36.25	434
December 22, 2025	36.99	37.77	37.77	37.77	36.99	66
December 19, 2025	36.9	36.8	36.8	36.9	36.8	28
December 18, 2025	37.2	37.22	37.22	37.22	37.2	1,235
December 17, 2025	36.75	36.69	36.69	36.75	36.5	61
December 16, 2025	37.99	36.37	36.37	37.99	36.37	499
December 15, 2025	38.69	37.43	37.43	38.69	36.69	976
December 12, 2025	37.94	38.08	38.08	38.77	37.94	893
December 11, 2025	40.77	38.4	38.4	40.77	38.34	6,828
December 10, 2025	42.79	41.81	41.81	42.84	41.81	3,861
December 09, 2025	43.99	43.11	43.11	43.99	42.68	878
December 08, 2025	41.98	42.38	42.38	42.38	41.03	4,338
December 05, 2025	39.4	40.46	40.46	41.66	39.4	3,235
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

Appian Corporation (0HGM.L) LSE