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	177.40p on 28-11-2025 at 19:40:05
Change	4.80p 2.78%
Buy	178.40p
Sell	177.40p

Last Trade:	Unknown 22,572.00 at 177.40p
Day's Volume:	200,729
Last Close:	177.40p
Open:	173.00p
ISIN:	GB00BPVDXX64

Day's Range	172.80p - 178.60p
52wk Range:	104.20p - 189.80p
Market Capitalisation:	£443.50m
VWAP:	175.94612p
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*	22,572	177.40p	OTC Trade	17:08:12 - 28-Nov-25
Buy*	630	177.40p	SI Trade Negotiated Trade	16:50:38 - 28-Nov-25
Sell*	26,545	177.40p	Uncrossing Trade	16:35:03 - 28-Nov-25
Sell*	1,045	177.85p	Ordinary	16:28:19 - 28-Nov-25
Buy*	602	178.40p	Automatic Execution	16:28:06 - 28-Nov-25
Buy*	1,800	178.60p	Automatic Execution	16:24:06 - 28-Nov-25
Buy*	742	178.60p	Automatic Execution	16:21:13 - 28-Nov-25
Buy*	695	178.60p	Automatic Execution	16:21:13 - 28-Nov-25
Buy*	624	178.60p	Automatic Execution	16:21:00 - 28-Nov-25
Sell*	20,000	177.00p	Ordinary	16:16:15 - 28-Nov-25

See more Applied Nutri trades

Applied Nutri (APN) Share Price History
Time period: to
Date	Open	High	Low	Close	Volume
28th Nov 2025 (Fri)	173.00	178.60	172.80	177.40	200,729
27th Nov 2025 (Thu)	169.20	174.00	169.20	172.60	309,065
26th Nov 2025 (Wed)	169.00	171.00	169.00	171.00	59,665
25th Nov 2025 (Tue)	171.00	172.00	169.00	169.60	112,597
24th Nov 2025 (Mon)	173.40	175.60	170.20	170.20	296,273
21st Nov 2025 (Fri)	173.80	178.60	173.80	176.40	84,859
20th Nov 2025 (Thu)	162.00	174.00	162.00	173.40	2,497,423
19th Nov 2025 (Wed)	167.00	167.80	164.80	166.80	191,435
18th Nov 2025 (Tue)	169.00	170.00	168.40	168.40	92,844
17th Nov 2025 (Mon)	170.00	172.00	169.00	169.80	703,437
14th Nov 2025 (Fri)	172.00	172.00	167.80	169.80	210,951
13th Nov 2025 (Thu)	176.80	176.80	172.00	172.00	40,809
12th Nov 2025 (Wed)	173.00	178.20	173.00	175.40	585,472
11th Nov 2025 (Tue)	177.00	177.60	174.00	174.00	107,600
10th Nov 2025 (Mon)	185.00	187.00	176.00	177.00	441,400
7th Nov 2025 (Fri)	180.00	182.00	175.00	182.00	149,250
6th Nov 2025 (Thu)	179.00	179.00	175.20	178.00	34,900
5th Nov 2025 (Wed)	175.00	181.00	175.00	175.80	351,198
4th Nov 2025 (Tue)	170.00	172.80	169.60	170.80	64,257
3rd Nov 2025 (Mon)	171.20	172.20	170.20	172.00	266,269
31st Oct 2025 (Fri)	172.20	172.20	172.00	172.00	86,267
30th Oct 2025 (Thu)	171.00	173.60	171.00	172.60	54,727

See more Applied Nutri price history

Date	Source	Headline
Applied Nutri (APN) Regulatory News
27th Nov 2025 3:26 pm	RNS	Annual Report and Accounts and Notice of AGM
27th Nov 2025 10:56 am	RNS	Holding(s) in Company
18th Nov 2025 5:01 pm	RNS	Holding(s) in Company
14th Nov 2025 1:03 pm	RNS	Holding(s) in Company
10th Nov 2025 11:50 am	RNS	Holding(s) in Company
10th Nov 2025 7:00 am	RNS	Final Results
6th Nov 2025 11:11 am	RNS	Holding(s) in Company
5th Nov 2025 4:50 pm	RNS	Holding(s) in Company
3rd Nov 2025 5:41 pm	RNS	Holding(s) in Company
3rd Nov 2025 11:09 am	RNS	Holding(s) in Company

See more Applied Nutri regulatory news

FTSE 100 Latest

Value9,720.51

Change26.58