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!

Applied Nutri (APN) Share Price

Price 179.40p on 17-10-2025 at 18:50:05
Change 4.20p 2.4%
Buy 180.00p
Sell 179.60p
Last Trade: Buy 2,579.00 at 179.62p
Day's Volume: 180,060
Last Close: 179.40p
Open: 177.40p
ISIN: GB00BPVDXX64
Day's Range 172.60p - 180.00p
52wk Range: 104.20p - 184.00p
Market Capitalisation: £448.50m
VWAP: 176.23253p
Shares in Issue: 250.00m

Applied Nutri (APN) Latest Trades

Buy/Sell Volume Trade Prc Trade Type Trade Time
Buy* 2,579 179.62p SI Trade
17:07:29 - 17-Oct-25
Buy* 1 179.40p SI Trade
16:35:23 - 17-Oct-25
Buy* 1 179.40p SI Trade
16:35:23 - 17-Oct-25
Buy* 40,728 179.40p Suspected BUY Trade
16:35:23 - 17-Oct-25
Buy* 748 180.00p Automatic Execution
16:29:31 - 17-Oct-25
Buy* 17 179.80p Automatic Execution
16:26:41 - 17-Oct-25
Buy* 139 179.80p Automatic Execution
16:26:05 - 17-Oct-25
Buy* 4 179.80p Automatic Execution
16:22:48 - 17-Oct-25
Buy* 116 179.80p Automatic Execution
16:22:18 - 17-Oct-25
Buy* 194 179.80p Automatic Execution
16:21:42 - 17-Oct-25
See more Applied Nutri trades

Applied Nutri (APN) Share Price History

Time period:
to
Date Open High Low Close Volume
17th Oct 2025 (Fri) 177.40 180.00 172.60 179.40 180,060
16th Oct 2025 (Thu) 175.20 178.00 175.00 175.20 1,389,910
15th Oct 2025 (Wed) 176.00 177.00 175.40 175.60 33,061
14th Oct 2025 (Tue) 175.20 176.20 175.20 176.00 120,923
13th Oct 2025 (Mon) 180.00 181.20 176.00 176.00 83,664
10th Oct 2025 (Fri) 176.80 184.00 176.80 180.80 151,141
9th Oct 2025 (Thu) 167.00 180.00 167.00 176.40 179,194
8th Oct 2025 (Wed) 172.20 172.20 168.20 168.80 63,129
7th Oct 2025 (Tue) 167.20 171.80 166.40 170.00 269,700
6th Oct 2025 (Mon) 162.80 166.20 162.80 166.20 193,968
3rd Oct 2025 (Fri) 163.00 163.00 162.00 163.00 281,836
2nd Oct 2025 (Thu) 160.00 166.00 160.00 163.00 104,975
1st Oct 2025 (Wed) 162.60 164.40 162.20 163.00 133,349
30th Sep 2025 (Tue) 162.60 164.80 161.00 164.80 121,056
29th Sep 2025 (Mon) 161.80 164.20 161.00 162.40 45,982
26th Sep 2025 (Fri) 167.80 167.80 160.20 163.00 270,580
25th Sep 2025 (Thu) 162.40 166.60 162.40 166.60 19,508
24th Sep 2025 (Wed) 160.80 163.00 160.80 163.00 32,496
23rd Sep 2025 (Tue) 160.00 160.40 160.00 160.40 43,423
22nd Sep 2025 (Mon) 158.00 160.40 158.00 160.40 647,318
19th Sep 2025 (Fri) 162.00 162.00 158.40 160.00 297,369
See more Applied Nutri price history

Applied Nutri (APN) Regulatory News

Date Source Headline
17th Oct 2025 5:15 pm RNS Holding(s) in Company
17th Oct 2025 1:12 pm RNS Holding(s) in Company
16th Oct 2025 3:53 pm RNS Holding(s) in Company
15th Oct 2025 1:06 pm RNS Holding(s) in Company
14th Oct 2025 10:15 am RNS Holding(s) in Company
10th Oct 2025 9:03 am RNS Holding(s) in Company
9th Oct 2025 3:52 pm RNS Holding(s) in Company
8th Oct 2025 12:43 pm RNS Holding(s) in Company
8th Oct 2025 7:00 am RNS Notice of Results and Presentations
6th Oct 2025 9:36 am RNS Holding(s) in Company
See more Applied Nutri regulatory news

Applied Nutri (APN) Share News

LONDON MARKET CLOSE: FTSE 100 nets record close on Ukraine-Russia hope

19th Aug 2025 16:57

(Alliance News) - The FTSE 100 posted a new closing high on Tuesday as gains in retailers offset heavy falls in defence stocks which slid as hopes grew of progress in peace talks between Ukraine and Russia. Read More

SMALL-CAP WINNERS & LOSERS: Nanoco founder Pickett to retire

19th Aug 2025 10:47

(Alliance News) - The following stocks are the leading risers and fallers among London Main Market small-caps on Tuesday. Read More

Applied Nutrition expects sales to top hopes after strong second half

19th Aug 2025 09:29

(Alliance News) - Applied Nutrition PLC on Tuesday forecast revenue will be ahead of City expectations for the financial year just ended, and predicted further growth ahead. Read More

LONDON MARKET OPEN: FTSE 100 in green, UK grocery sales rise

19th Aug 2025 09:00

(Alliance News) - Stock prices in London opened higher on Tuesday, following reportedly positive talks between the US, Ukrainian and Russian presidents as well as several European leaders. Read More

LONDON BRIEFING: Stocks up, International Workplace profit declines

19th Aug 2025 07:45

(Alliance News) - The FTSE 100 was called higher on Tuesday, in light of the increasing likelihood of Ukraine-Russia talks amid Ukrainian President Volodymyr Zelensky's announcement that "we are ready for a bilateral meeting with Putin". Read More

See more Applied Nutri news
FTSE 100 Latest
Value9,354.57
Change-81.52

Login to your account

Forgot Password?

Not Registered