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
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
5th Dec 2025 (Fri) 39.25903 39.25903 39.25903 39.25903 3,232
4th Dec 2025 (Thu) 39.25903 39.25903 39.25903 39.25903 159
3rd Dec 2025 (Wed) 40.53988 40.53988 40.53988 40.53988 2,010
2nd Dec 2025 (Tue) 40.53988 40.53988 40.53988 40.53988 728
1st Dec 2025 (Mon) 40.53988 40.53988 40.53988 40.53988 256
28th Nov 2025 (Fri) 40.53988 40.53988 40.53988 40.53988 586
27th Nov 2025 (Thu) 41.04147 41.04147 41.04147 41.04147 0
26th Nov 2025 (Wed) 41.71593 41.71593 41.71593 41.71593 45
25th Nov 2025 (Tue) 41.71593 41.71593 41.71593 41.71593 410
24th Nov 2025 (Mon) 41.71593 41.71593 41.71593 41.71593 878
21st Nov 2025 (Fri) 41.71593 41.71593 41.71593 41.71593 335
20th Nov 2025 (Thu) 41.71593 41.71593 41.71593 41.71593 645
19th Nov 2025 (Wed) 41.71593 41.71593 41.71593 41.71593 811
18th Nov 2025 (Tue) 43.37381 43.37381 43.37381 43.37381 734
17th Nov 2025 (Mon) 43.37381 43.37381 43.37381 43.37381 41
14th Nov 2025 (Fri) 42.2492 42.2492 42.2492 42.2492 136
13th Nov 2025 (Thu) 42.84361 42.84361 42.84361 42.84361 981
12th Nov 2025 (Wed) 42.84361 42.84361 42.84361 42.84361 1,390
11th Nov 2025 (Tue) 42.84361 42.84361 42.84361 42.84361 196
10th Nov 2025 (Mon) 41.7229 41.7229 41.7229 41.7229 11,409
FTSE 100 Latest
Value10,124.60
Change79.91