Close
Company Search
Become a Member
  • Track your favourite stocks
  • Create & monitor portfolios
  • Daily portfolio value
Sign Up
Quickpicks
Add shares to your
quickpicks to
display them here!

Appian Cl A Ord (0HGM) Share Price History

Time period:
to
Date Open High Low Close Volume
6th Feb 2026 (Fri) 24.84 24.84 24.84 24.84 208
5th Feb 2026 (Thu) 25.29 25.29 25.29 25.29 33
4th Feb 2026 (Wed) 25.96 25.96 25.96 25.96 1,409
3rd Feb 2026 (Tue) 25.55 25.55 25.55 25.55 662
2nd Feb 2026 (Mon) 27.24 27.24 27.24 27.24 1,113
30th Jan 2026 (Fri) 27.80 27.80 27.80 27.80 251
29th Jan 2026 (Thu) 28.45 28.45 28.45 28.45 1,004
28th Jan 2026 (Wed) 30.77 30.77 30.77 30.77 1,080
27th Jan 2026 (Tue) 28.36275 28.36275 28.36275 28.36275 381
26th Jan 2026 (Mon) 28.36275 28.36275 28.36275 28.36275 264
23rd Jan 2026 (Fri) 28.36275 28.36275 28.36275 28.36275 455
22nd Jan 2026 (Thu) 28.36275 28.36275 28.36275 28.36275 1,120
21st Jan 2026 (Wed) 28.36275 28.36275 28.36275 28.36275 39
20th Jan 2026 (Tue) 28.36275 28.36275 28.36275 28.36275 682
19th Jan 2026 (Mon) 29.12174 29.12174 29.12174 29.12174 0
16th Jan 2026 (Fri) 29.12174 29.12174 29.12174 29.12174 257
15th Jan 2026 (Thu) 30.31399 30.31399 30.31399 30.31399 818
14th Jan 2026 (Wed) 33.63461 33.63461 33.63461 33.63461 105
13th Jan 2026 (Tue) 33.63461 33.63461 33.63461 33.63461 522
12th Jan 2026 (Mon) 33.63461 33.63461 33.63461 33.63461 495
9th Jan 2026 (Fri) 34.70946 34.70946 34.70946 34.70946 0
8th Jan 2026 (Thu) 34.75525 34.75525 34.75525 34.75525 347
7th Jan 2026 (Wed) 34.37196 34.37196 34.37196 34.37196 72
6th Jan 2026 (Tue) 33.5258 33.5258 33.5258 33.5258 292
5th Jan 2026 (Mon) 33.64 33.64 33.64 33.64 432
2nd Jan 2026 (Fri) 33.64 33.64 33.64 33.64 527
1st Jan 2026 (Thu) 37.12838 37.12838 37.12838 37.12838 0
31st Dec 2025 (Wed) 37.12838 37.12838 37.12838 37.12838 262
30th Dec 2025 (Tue) 37.12838 37.12838 37.12838 37.12838 203
29th Dec 2025 (Mon) 37.12838 37.12838 37.12838 37.12838 167
26th Dec 2025 (Fri) 37.12838 37.12838 37.12838 37.12838 0
25th Dec 2025 (Thu) 37.12838 37.12838 37.12838 37.12838 0
24th Dec 2025 (Wed) 37.12838 37.12838 37.12838 37.12838 188
23rd Dec 2025 (Tue) 37.12838 37.12838 37.12838 37.12838 433
22nd Dec 2025 (Mon) 37.12838 37.12838 37.12838 37.12838 66
19th Dec 2025 (Fri) 37.12838 37.12838 37.12838 37.12838 27
18th Dec 2025 (Thu) 37.12838 37.12838 37.12838 37.12838 1,224
17th Dec 2025 (Wed) 37.12838 37.12838 37.12838 37.12838 61
16th Dec 2025 (Tue) 37.12838 37.12838 37.12838 37.12838 499
15th Dec 2025 (Mon) 37.12838 37.12838 37.12838 37.12838 920
12th Dec 2025 (Fri) 38.91859 38.91859 38.91859 38.91859 889
11th Dec 2025 (Thu) 38.91859 38.91859 38.91859 38.91859 6,813
10th Dec 2025 (Wed) 41.88148 41.88148 41.88148 41.88148 3,860
9th Dec 2025 (Tue) 42.13531 42.13531 42.13531 42.13531 871
8th Dec 2025 (Mon) 42.13531 42.13531 42.13531 42.13531 4,335
FTSE 100 Latest
Value10,369.75
Change60.53