Skip to main content
logo
Appian Corporation (LON:0HGM)
London flag London · Delayed Price · Currency is GBP · Price in USD
23.41
-0.37 (-1.56%)
At close: Mar 27, 2026

LON:0HGM Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 27, 202624.2824.3623.0623.4123.41-1.56%55
Mar 26, 202623.7424.3923.5523.7823.78-1.94%9
Mar 25, 202624.8124.8124.0024.2524.25-1.66%197
Mar 24, 202625.3025.7524.4524.6624.66-5.23%121
Mar 23, 202625.5026.0325.5026.0226.022.64%428
Mar 20, 202625.6225.6725.0225.3525.350.88%288
Mar 19, 202624.7025.4224.7025.1325.13-1.18%281
Mar 18, 202625.4825.4825.1825.4325.43-0.08%103
Mar 17, 202626.0826.8325.4525.4525.45-0.51%375
Mar 16, 202625.5926.0325.5825.5825.581.50%18
Mar 13, 202625.0025.6825.0025.2025.20-0.08%425
Mar 12, 202625.7525.9925.2225.2225.22-0.70%675
Mar 11, 202625.4525.4525.4025.4025.40-1.72%11
Mar 10, 202626.5426.6025.4325.8425.84-1.30%384
Mar 9, 202626.2526.2526.1826.1826.18-0.71%2
Mar 6, 202626.7927.0026.3726.3726.37-0.94%72
Mar 5, 202627.0927.6026.4926.6226.62-1.26%55
Mar 4, 202626.4026.9826.4026.9626.96-0.93%35
Mar 3, 202626.1327.2125.9427.2127.213.00%281
Mar 2, 202626.6026.6025.7126.4226.420.46%238
Feb 27, 202627.0127.9925.9526.3026.30-1.94%383
Feb 26, 202626.9927.7826.4126.8226.823.71%523
Feb 25, 202625.0025.8624.7325.8625.864.06%304
Feb 24, 202624.2325.6424.2324.8524.851.69%147
Feb 23, 202625.1225.1223.6124.4424.44-3.86%131
Feb 20, 202624.8426.5024.5025.4225.424.37%2,395
Feb 19, 202625.0028.2521.8724.3524.350.38%3,254
Feb 18, 202623.2324.2823.2324.2624.265.20%2,826
Feb 17, 202622.8023.2622.8023.0623.060.74%183
Feb 13, 202622.6723.0422.6022.8922.892.88%229
Feb 12, 202623.7623.7622.2522.2522.25-3.47%554
Feb 11, 202626.4726.4722.9223.0523.05-10.77%1,807
Feb 10, 202625.9626.0425.8325.8325.831.64%389
Feb 9, 202625.0225.4224.6325.4225.422.31%152
Feb 6, 202625.0025.4523.9524.8424.84-1.78%213
Feb 5, 202625.9125.9125.2925.2925.29-2.51%34
Feb 4, 202625.2026.1524.9425.9425.941.15%1,410
Feb 3, 202627.6627.6625.3825.6525.65-5.08%666
Feb 2, 202627.2028.2926.7127.0227.02-2.81%1,119
Jan 30, 202628.5528.8627.7827.8027.80-2.35%255
Jan 29, 202630.6030.8528.4528.4728.47-5.98%1,014
Jan 28, 202630.1531.0230.0030.2830.282.19%1,086
Jan 27, 202629.2930.7829.2929.6329.63-2.32%382
Jan 26, 202629.7030.3429.5030.3430.342.62%266
Jan 23, 202629.5530.0029.2129.5629.561.09%464
Jan 22, 202628.9129.5028.4129.2429.244.02%1,122
Jan 21, 202628.3328.7028.1128.1128.11-2.49%41
Jan 20, 202628.0728.8428.0028.8328.83-0.59%687
Jan 16, 202630.0430.0429.0029.0029.00-3.94%257
Jan 15, 202630.5031.5230.1930.1930.191.92%819