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	174.00p on 11-11-2025 at 19:40:05
Change	-3.00p -1.69%
Buy	174.80p
Sell	174.00p

Last Trade:	Sell 10,901.00 at 174.00p
Day's Volume:	107,600
Last Close:	174.00p
Open:	177.00p
ISIN:	GB00BPVDXX64

Day's Range	174.00p - 177.60p
52wk Range:	104.20p - 189.80p
Market Capitalisation:	£435.00m
VWAP:	174.90317p
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
Sell*	10,901	174.00p	Uncrossing Trade	16:35:17 - 11-Nov-25
Sell*	227	174.00p	Automatic Execution	16:29:34 - 11-Nov-25
Buy*	14	174.80p	Automatic Execution	16:27:30 - 11-Nov-25
Buy*	113	174.80p	SI Trade	16:27:15 - 11-Nov-25
Buy*	2	174.68p	Ordinary	16:06:58 - 11-Nov-25
Sell*	29	174.00p	SI Trade	16:04:04 - 11-Nov-25
Buy*	5	175.00p	SI Trade	16:04:04 - 11-Nov-25
Buy*	164	174.60p	Automatic Execution	15:45:00 - 11-Nov-25
Buy*	31	174.60p	Automatic Execution	15:34:00 - 11-Nov-25
Buy*	630	174.60p	Automatic Execution	15:34:00 - 11-Nov-25

See more Applied Nutri trades

Applied Nutri (APN) Share Price History
Time period: to
Date	Open	High	Low	Close	Volume
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
29th Oct 2025 (Wed)	170.20	175.00	170.20	171.80	31,099
28th Oct 2025 (Tue)	170.20	176.80	170.20	174.40	27,031
27th Oct 2025 (Mon)	174.20	176.40	172.20	176.00	110,661
24th Oct 2025 (Fri)	181.00	181.00	173.20	176.00	253,877
23rd Oct 2025 (Thu)	189.80	189.80	179.40	179.40	300,752
22nd Oct 2025 (Wed)	183.40	189.80	182.60	185.80	187,772
21st Oct 2025 (Tue)	178.60	183.40	178.20	183.40	109,675
20th Oct 2025 (Mon)	180.00	183.80	175.40	180.00	69,783
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

See more Applied Nutri price history

Date	Source	Headline
Applied Nutri (APN) Regulatory News
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
31st Oct 2025 3:30 pm	RNS	Holding(s) in Company
27th Oct 2025 4:08 pm	RNS	Holding(s) in Company
24th Oct 2025 10:50 am	RNS	Holding(s) in Company
17th Oct 2025 5:15 pm	RNS	Holding(s) in Company

See more Applied Nutri regulatory news

FTSE 100 Latest

Value9,899.60

Change112.45