Become a Member

Track your favourite stocks
Create & monitor portfolios
Daily portfolio value

Sign Up

Company	Chg	Chg %
Quickpicks
£	%
Add shares to your quickpicks to display them here!

Applied Nutri (APN) Share Price

Intraday
Historical

Price	233.00p on 30-01-2026 at 19:40:05
Change	-0.50p -0.21%
Buy	235.00p
Sell	233.50p

Last Trade:	Unknown 30,000.00 at 233.00p
Day's Volume:	145,526
Last Close:	233.00p
Open:	235.00p
ISIN:	GB00BPVDXX64

Day's Range	232.50p - 235.00p
52wk Range:	104.20p - 261.00p
Market Capitalisation:	£582.50m
VWAP:	233.31493p
Shares in Issue:	250.00m

Sector: Food Products

Listed In: FTSE All-Share, FTSE All-Share ex Investment Trusts, FTSE Small Cap, FTSE Small Cap ex Investment Trusts

Buy/Sell	Volume	Trade Prc	Trade Type	Trade Time
Applied Nutri (APN) Latest Trades
Unknown*	30,000	233.00p	OTC Trade	17:06:25 - 30-Jan-26
Sell*	650	233.00p	SI Trade	16:35:20 - 30-Jan-26
Sell*	392	233.00p	SI Trade	16:35:20 - 30-Jan-26
Sell*	2,356	233.00p	SI Trade	16:35:20 - 30-Jan-26
Sell*	31,472	233.00p	Uncrossing Trade	16:35:20 - 30-Jan-26
Buy*	180	235.00p	SI Trade	16:29:55 - 30-Jan-26
Buy*	5	235.00p	SI Trade	16:29:51 - 30-Jan-26
Sell*	4	234.00p	Automatic Execution	16:29:51 - 30-Jan-26
Sell*	100	234.50p	Automatic Execution	16:29:51 - 30-Jan-26
Sell*	404	234.50p	Automatic Execution	16:29:51 - 30-Jan-26

See more Applied Nutri trades

Applied Nutri (APN) Share Price History
Time period: to
Date	Open	High	Low	Close	Volume
30th Jan 2026 (Fri)	235.00	235.00	232.50	233.00	145,526
29th Jan 2026 (Thu)	236.00	236.00	231.00	233.50	88,543
28th Jan 2026 (Wed)	237.50	237.50	233.00	233.00	121,091
27th Jan 2026 (Tue)	233.00	242.50	233.00	238.00	117,250
26th Jan 2026 (Mon)	242.00	244.00	239.00	243.00	326,127
23rd Jan 2026 (Fri)	240.50	240.50	238.50	240.00	350,419
22nd Jan 2026 (Thu)	239.50	246.00	238.00	241.50	216,254
21st Jan 2026 (Wed)	229.00	239.00	224.50	238.50	312,390
20th Jan 2026 (Tue)	235.00	235.00	226.50	228.00	408,935
19th Jan 2026 (Mon)	239.00	239.00	233.00	233.00	142,131
16th Jan 2026 (Fri)	240.00	241.00	238.50	240.00	127,083
15th Jan 2026 (Thu)	243.00	245.00	239.00	239.50	182,780
14th Jan 2026 (Wed)	247.50	248.00	235.00	242.50	398,757
13th Jan 2026 (Tue)	261.00	261.00	247.00	247.00	207,103
12th Jan 2026 (Mon)	261.00	261.00	252.50	253.50	211,044
9th Jan 2026 (Fri)	259.00	261.00	257.50	259.50	115,045
8th Jan 2026 (Thu)	257.00	257.00	254.00	257.00	173,267
7th Jan 2026 (Wed)	261.00	261.00	251.50	257.00	227,495
6th Jan 2026 (Tue)	261.00	261.00	252.50	255.50	180,565
5th Jan 2026 (Mon)	259.50	260.50	253.50	253.50	554,073
2nd Jan 2026 (Fri)	260.50	260.50	253.00	256.00	2,487,831
1st Jan 2026 (Thu)	252.00	252.00	252.00	252.00	0
31st Dec 2025 (Wed)	258.00	258.00	251.00	252.00	55,607

See more Applied Nutri price history

Date	Source	Headline
Applied Nutri (APN) Regulatory News
29th Jan 2026 1:39 pm	RNS	Holding(s) in Company
12th Jan 2026 7:00 am	RNS	Appointment of Joint Broker
8th Jan 2026 1:28 pm	RNS	Result of AGM
23rd Dec 2025 10:09 am	RNS	Holding(s) in Company
23rd Dec 2025 10:09 am	RNS	Holding(s) in Company
19th Dec 2025 12:40 pm	RNS	Holding(s) in Company
19th Dec 2025 12:40 pm	RNS	Holding(s) in Company
19th Dec 2025 12:38 pm	RNS	Holding(s) in Company
19th Dec 2025 12:38 pm	RNS	Holding(s) in Company
19th Dec 2025 7:00 am	RNS-R	Licensing agreement with Morrisons for food range

See more Applied Nutri regulatory news

FTSE 100 Latest

Value10,223.54

Change51.78