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	240.00p on 16-01-2026 at 19:40:05
Change	0.50p 0.21%
Buy	239.50p
Sell	238.50p

Last Trade:	Unknown 758.00 at 240.00p
Day's Volume:	127,083
Last Close:	240.00p
Open:	240.00p
ISIN:	GB00BPVDXX64

Day's Range	238.50p - 241.00p
52wk Range:	104.20p - 261.00p
Market Capitalisation:	£600.00m
VWAP:	239.34438p
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*	758	240.00p	OTC Trade	17:07:26 - 16-Jan-26
Buy*	32,772	240.00p	Suspected BUY Trade	16:35:21 - 16-Jan-26
Sell*	1,693	238.68p	Ordinary	16:19:00 - 16-Jan-26
Buy*	138	239.00p	Automatic Execution	16:15:01 - 16-Jan-26
Buy*	62	239.00p	Automatic Execution	16:15:01 - 16-Jan-26
Buy*	115	239.00p	Automatic Execution	16:15:01 - 16-Jan-26
Buy*	20	239.00p	Automatic Execution	16:14:58 - 16-Jan-26
Buy*	857	239.00p	Automatic Execution	16:13:28 - 16-Jan-26
Sell*	1,251	238.50p	SI Trade	15:56:59 - 16-Jan-26
Unknown*	0	238.50p	SI Trade	15:56:59 - 16-Jan-26

See more Applied Nutri trades

Applied Nutri (APN) Share Price History
Time period: to
Date	Open	High	Low	Close	Volume
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
30th Dec 2025 (Tue)	258.00	258.00	247.00	253.50	189,655
29th Dec 2025 (Mon)	255.00	256.50	250.00	256.00	168,650
26th Dec 2025 (Fri)	255.00	255.00	255.00	255.00	0
25th Dec 2025 (Thu)	255.00	255.00	255.00	255.00	0
24th Dec 2025 (Wed)	254.00	255.00	250.50	255.00	68,246
23rd Dec 2025 (Tue)	253.00	253.00	248.50	250.50	147,589
22nd Dec 2025 (Mon)	253.00	253.00	246.00	251.50	476,129
19th Dec 2025 (Fri)	253.50	254.00	247.00	253.00	4,997,473
18th Dec 2025 (Thu)	244.00	247.00	242.00	247.00	789,203
17th Dec 2025 (Wed)	235.00	242.00	233.50	240.00	1,252,729

See more Applied Nutri price history

Date	Source	Headline
Applied Nutri (APN) Regulatory News
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
19th Dec 2025 7:00 am	RNS-R	Licensing agreement with Morrisons for food range

See more Applied Nutri regulatory news

FTSE 100 Latest

Value10,235.29

Change-3.65