Skip to main content
logo
Appian Corporation (LON:0HGM)
London flag London · Delayed Price · Currency is GBP · Price in USD
19.21
-1.32 (-6.43%)
May 13, 2026, 4:11 PM GMT

LON:0HGM Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
May 13, 202620.0020.2519.1819.2119.21-6.43%391
May 12, 202620.5020.7220.5020.5320.530.05%39
May 11, 202621.7522.0620.4920.5220.52-7.11%1,975
May 8, 202623.0223.5621.6122.0922.09-3.49%991
May 7, 202623.2523.7322.8822.8922.893.43%378
May 6, 202622.9422.9421.9922.1322.13-1.57%168
May 5, 202622.8723.0022.1122.4822.48-0.38%221
May 4, 202622.3923.2622.3922.5722.570.36%1,291
May 1, 202622.0022.4921.4322.4922.4910.23%1,382
Apr 30, 202621.5021.5519.8020.4020.40-6.28%2,764
Apr 29, 202621.7022.2221.5521.7721.77-0.18%58
Apr 28, 202621.9922.1821.6621.8121.81-1.89%140
Apr 27, 202622.3022.5821.9422.2322.232.35%489
Apr 24, 202621.8122.0021.1321.7221.721.73%425
Apr 23, 202621.6622.6521.0621.3521.35-2,930
Apr 22, 202621.4821.8221.1921.3521.35-2.01%76
Apr 21, 202622.3422.3521.7921.7921.790.03%171
Apr 20, 202621.5122.2721.0021.7821.782.75%593
Apr 17, 202621.9821.9821.1721.2021.200.83%2,271
Apr 16, 202621.2021.9321.0221.0221.02-0.03%407
Apr 15, 202620.7021.4420.5621.0321.030.16%53
Apr 14, 202621.9321.9320.7621.0021.00-0.69%333
Apr 13, 202620.5521.1420.5221.1421.144.05%114
Apr 10, 202621.3321.3320.2320.3220.32-3.83%865
Apr 9, 202623.2223.2220.9721.1321.13-9.62%369
Apr 8, 202625.2025.2023.3823.3823.38-4.44%20
Apr 7, 202624.7824.7824.4724.4724.473.32%17
Apr 2, 202624.2124.2123.6823.6823.68-2.02%1
Apr 1, 202624.1424.5224.1424.1724.170.79%22
Mar 31, 202624.0724.9823.8223.9823.980.80%59
Mar 30, 202623.4523.7923.2023.7923.791.62%138
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%198
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