1. Share Prices

  2. Applied Nutrition PLC (APN)

162.25p-0.35 (-0.22%)10 Sep 2025, 11:01
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
Sep 9, 2025162.20p165.00p159.20p162.60p94,731
Sep 8, 2025164.20p164.20p161.06p163.40p85,720
Sep 5, 2025164.00p164.00p159.00p162.00p253,827
Sep 4, 2025162.00p163.00p159.82p161.60p75,368
Sep 3, 2025165.00p165.00p161.20p163.00p175,957
Sep 2, 2025160.00p164.60p160.00p162.40p82,268
Sep 1, 2025165.00p165.00p160.20p163.40p360,346
Aug 29, 2025161.00p166.20p160.80p164.60p178,381
Aug 28, 2025164.20p167.40p160.00p164.20p152,927
Aug 27, 2025165.00p167.80p161.60p163.40p248,689
Aug 26, 2025166.00p167.00p164.40p166.40p551,491
Aug 22, 2025152.00p166.00p150.05p164.00p373,014
Aug 21, 2025148.00p153.00p144.20p153.00p383,011
Aug 20, 2025147.00p148.00p145.19p148.00p523,857
Aug 19, 2025142.40p147.82p140.99p146.80p3,186,179
Aug 18, 2025131.00p133.80p131.00p131.20p219,817
Aug 15, 2025132.00p134.80p131.00p131.00p224,929
Aug 14, 2025132.40p134.60p131.00p131.00p51,924
Aug 13, 2025130.00p135.00p130.00p130.40p187,544
Aug 12, 2025128.00p133.81p128.00p128.00p8,363
Aug 11, 2025131.40p133.60p130.60p130.60p32,808
Aug 8, 2025132.00p134.40p129.89p130.00p611,683
Aug 7, 2025130.00p134.80p130.00p131.00p262,350
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
12345
Showing 1 to 50 of 221

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:
04 Sep 2025

Market Overview

UK 350 Risers and Fallers

Risers

CompanyPrice% Chg
Dcc PLC4,890.004.71
Gamma Communications PLC1,058.003.32
Haleon PLC370.682.94
Anglo American PLC2,560.962.85
Bakkavor Group PLC222.502.53
Chrysalis Investments Limited122.801.99