Skip to main content
logo
Appian Corporation (LON:0HGM)
London flag London · Delayed Price · Currency is GBP · Price in USD
34.17
-1.48 (-4.15%)
Aug 12, 2026, 4:31 PM GMT

LON:0HGM Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Aug 11, 202635.4736.9235.3835.6535.650.34%256
Aug 10, 202634.5035.6533.6535.5335.532.22%214
Aug 7, 202632.1035.5631.0034.7634.7615.48%1,125
Aug 6, 202631.2932.0026.6830.1030.100.33%7,647
Aug 5, 202629.4130.2327.9030.0030.008.46%11,107
Aug 4, 202627.2628.0627.0027.6627.66-0.56%2,241
Aug 3, 202627.4928.2427.4127.8227.823.37%103
Jul 31, 202625.7626.9125.7626.9126.912.16%106
Jul 30, 202627.5028.1925.8626.3426.34-8.86%1,540
Jul 29, 202627.4829.0726.5128.9028.904.97%1,122
Jul 28, 202625.9327.5325.9327.5327.535.48%2,654
Jul 27, 202625.0026.1024.0126.1026.1012.14%217
Jul 24, 202622.7823.2822.4423.2823.284.70%625
Jul 23, 202622.8422.8422.0022.2322.23-1.64%540
Jul 22, 202625.2525.2522.4622.6022.60-10.46%855
Jul 21, 202625.4225.8925.2425.2425.24-4.03%24
Jul 20, 202625.7526.3025.4426.3026.300.08%61
Jul 17, 202626.2126.3425.9226.2826.280.11%6
Jul 16, 202625.6426.2525.0026.2526.253.67%116
Jul 15, 202625.6325.6325.3225.3225.32-1.56%34
Jul 14, 202625.5325.7824.5025.7225.72-1.98%113
Jul 13, 202625.2826.6225.1826.2426.240.77%109
Jul 10, 202625.2726.5025.0926.0426.045.34%88
Jul 9, 202624.0024.7223.2624.7224.722.19%149
Jul 8, 202624.0024.3323.8624.1924.19-3.97%237
Jul 7, 202624.4725.1924.0125.1925.192.60%79
Jul 6, 202624.3824.8423.9724.5524.55-0.20%687
Jul 2, 202623.7624.6023.7624.6024.602.03%66
Jul 1, 202623.0524.1223.0524.1124.115.75%92
Jun 30, 202622.2522.8022.2522.8022.803.21%3
Jun 29, 202622.1122.7621.9322.0922.091.42%225
Jun 26, 202621.1221.7821.0021.7821.784.81%60
Jun 25, 202620.9321.0120.0020.7820.78-2.53%102
Jun 24, 202620.5021.5520.5021.3221.326.60%209
Jun 23, 202620.4720.5920.0020.0020.002.20%61
Jun 22, 202621.0021.0019.4919.5719.57-5.29%1,194
Jun 18, 202621.3821.3820.6420.6620.66-8.32%365
Jun 17, 202622.3822.6921.9122.5422.54-2.38%923
Jun 16, 202622.8423.6722.8423.0923.090.43%242
Jun 15, 202624.5824.7822.9922.9922.99-4.72%212
Jun 12, 202624.0524.3923.6324.1324.131.88%194
Jun 11, 202623.8023.8022.6323.6823.68-0.78%729
Jun 10, 202623.5023.8722.7723.8723.87-1.06%3
Jun 9, 202623.9524.8823.5024.1324.130.69%523
Jun 8, 202625.1525.2623.9123.9623.96-4.21%1,277
Jun 5, 202624.2525.3324.2525.0125.010.86%598
Jun 4, 202624.5525.3424.0824.8024.801.12%374
Jun 3, 202626.3227.2224.4524.5224.52-7.07%4,049
Jun 2, 202627.6927.6925.4026.3926.39-1.68%1,432
Jun 1, 202623.5127.1723.5126.8426.8414.70%4,169