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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
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

Appian Corporation (0HGM.L) LSE