1. Share Prices

  2. Applied Nutrition PLC (APN)

132.00p+0.00 (+0.00%)06 Aug 2025, 17:09
Find out how to deal online from £1.50 in a SIPP, ISA or Dealing account.AJ Bell logo

Applied Nutrition PLC Historic Prices

 
     
Download
DateOpenHighLowCloseVolume
Aug 6, 2025133.00p133.00p131.00p132.00p434,136
Aug 5, 2025131.00p132.00p131.00p132.00p236,643
Aug 4, 2025133.00p134.60p131.47p131.80p52,761
Aug 1, 2025130.00p134.80p130.00p130.00p16,626
Jul 31, 2025131.00p134.40p130.10p131.00p130,371
Jul 30, 2025132.00p134.80p129.00p131.00p27,896
Jul 29, 2025133.00p135.03p132.00p132.60p198,595
Jul 28, 2025133.20p134.80p131.14p133.00p60,008
Jul 25, 2025133.00p133.03p131.00p132.20p28,304
Jul 24, 2025130.00p133.00p129.15p131.00p432,540
Jul 23, 2025129.00p130.00p127.80p128.60p658,757
Jul 22, 2025128.80p130.00p127.20p127.40p463,056
Jul 21, 2025129.00p129.80p127.68p128.00p848,440
Jul 18, 2025128.20p130.00p127.30p128.00p124,450
Jul 17, 2025126.00p129.00p126.00p129.00p481,365
Jul 16, 2025126.00p129.12p124.00p126.00p48,755
Jul 15, 2025127.00p127.40p124.60p126.20p23,827
Jul 14, 2025126.00p129.80p125.27p126.00p151,219
Jul 11, 2025127.80p129.40p125.80p125.80p24,832
Jul 10, 2025127.40p129.00p126.20p128.40p167,861
Jul 9, 2025126.20p129.80p123.40p128.40p39,933
Jul 8, 2025125.60p129.80p124.66p125.60p38,130
Jul 7, 2025126.00p126.80p124.20p125.80p144,848
Jul 4, 2025124.80p125.40p124.20p125.40p18,693
Jul 3, 2025124.60p126.27p123.20p124.00p81,127
Jul 2, 2025125.20p126.00p123.40p125.60p42,438
Jul 1, 2025125.80p126.80p123.40p123.40p82,297
Jun 30, 2025126.00p126.20p124.20p124.40p37,294
Jun 27, 2025125.40p127.60p125.00p125.60p24,078
Jun 26, 2025125.80p125.80p123.20p125.20p840,396
Jun 25, 2025126.20p127.00p124.40p124.40p102,085
Jun 24, 2025125.80p126.00p123.40p126.00p556,525
Jun 23, 2025126.40p127.00p123.40p125.00p168,493
Jun 20, 2025125.80p128.00p125.00p126.80p593,912
Jun 19, 2025126.60p126.60p125.60p126.60p102,088
Jun 18, 2025127.00p129.60p125.60p126.40p15,393
Jun 17, 2025123.40p127.00p123.40p126.00p67,516
Jun 16, 2025124.00p129.80p124.00p126.00p148,486
Jun 13, 2025123.80p130.00p123.40p125.00p254,719
Jun 12, 2025126.00p129.20p124.00p124.80p91,292
Jun 11, 2025126.00p127.80p125.00p126.00p46,029
Jun 10, 2025126.00p127.00p125.00p125.00p548,253
Jun 9, 2025126.00p128.80p125.00p127.00p31,311
Jun 6, 2025128.00p131.00p126.20p126.20p21,553
Jun 5, 2025128.80p131.00p125.00p130.60p74,559
Jun 4, 2025128.40p130.00p128.00p129.00p88,043
Jun 3, 2025129.60p131.40p128.60p129.80p22,213
Jun 2, 2025125.00p131.40p125.00p131.40p67,310
May 30, 2025131.40p131.60p130.09p130.60p80,035
May 29, 2025131.40p131.40p130.20p131.40p88,518
1234
Showing 1 to 50 of 198

Most Read

Receive our
daily news email

Subscribe to the latest investing news by entering your email address below

You can opt out at any time.

For five days a week you will get

  • The latest company news
  • Insight into investment trends
  • Round-up of director's buys and sells
  • Articles from Shares magazine
Sharesmagazine cover

Plus more useful investment content and occasional promotional offers.

Shares Magazine Latest Issue Cover
Latest Issue:
07 Aug 2025

Market Overview

UK 350 Risers and Fallers

Risers

CompanyPrice% Chg
Hiscox LTD1,379.009.44
Fresnillo PLC1,655.008.88
Vistry Group PLC616.004.44
Diageo PLC1,983.504.18
Dowlais Group PLC70.653.82
Harbour Energy PLC204.203.39

Fallers

CompanyPrice% Chg
Metro Bank Holdings PLC112.40-10.22
4Imprint Group PLC3,265.00-9.68
Coca-Cola Europacific Partners PLC6,710.00-9.20
Tp Icap Group PLC282.00-8.14
Coca-Cola Hbc AG3,652.00-6.88
Glencore PLC284.75-5.41
Risers/fallers data from previous trading day. Today's data available from 8:15am.