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	213.50p on 27-03-2026 at 08:55:14
Change	2.00p 0.95%
Buy	213.50p
Sell	212.00p

Last Trade:	Buy 1,941.00 at 213.50p
Day's Volume:	15,768
Last Close:	211.50p
Open:	212.50p
ISIN:	GB00BPVDXX64

Day's Range	211.00p - 213.50p
52wk Range:	104.20p - 261.00p
Market Capitalisation:	£533.75m
VWAP:	212.72968p
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
Buy*	1,941	213.50p	Ordinary	08:55:02 - 27-Mar-26
Unknown*	1,941	213.50p	OTC Trade	08:55:02 - 27-Mar-26
Buy*	48	213.50p	Automatic Execution	08:51:37 - 27-Mar-26
Unknown*	0	213.50p	SI Trade	08:45:11 - 27-Mar-26
Sell*	2,000	212.3765p	Ordinary	08:44:32 - 27-Mar-26
Unknown*	0	213.50p	SI Trade	08:44:04 - 27-Mar-26
Unknown*	0	213.50p	SI Trade	08:44:04 - 27-Mar-26
Sell*	48	212.00p	Automatic Execution	08:36:42 - 27-Mar-26
Buy*	32	212.50p	Automatic Execution	08:31:35 - 27-Mar-26
Buy*	188	212.50p	Automatic Execution	08:31:35 - 27-Mar-26

See more Applied Nutri trades

Applied Nutri (APN) Share Price History
Time period: to
Date	Open	High	Low	Close	Volume
27th Mar 2026 (Fri)	212.50	213.50	211.00	211.50	15,768
26th Mar 2026 (Thu)	215.00	217.00	211.50	211.50	118,783
25th Mar 2026 (Wed)	215.50	222.00	214.00	215.00	300,612
24th Mar 2026 (Tue)	200.50	215.00	200.50	215.00	407,807
23rd Mar 2026 (Mon)	210.00	217.50	180.00	205.00	1,814,078
20th Mar 2026 (Fri)	223.00	225.00	219.50	221.00	2,122,260
19th Mar 2026 (Thu)	221.50	222.50	214.50	220.50	266,543
18th Mar 2026 (Wed)	228.00	228.50	222.50	225.00	289,275
17th Mar 2026 (Tue)	224.00	230.50	224.00	228.00	624,545
16th Mar 2026 (Mon)	222.50	225.50	222.50	225.00	108,177
13th Mar 2026 (Fri)	230.00	230.00	224.50	225.00	203,994
12th Mar 2026 (Thu)	232.50	234.50	230.00	231.50	102,927
11th Mar 2026 (Wed)	236.50	236.50	230.00	234.50	200,107
10th Mar 2026 (Tue)	230.00	239.00	230.00	237.50	122,639
9th Mar 2026 (Mon)	240.00	240.00	232.50	237.00	197,307
6th Mar 2026 (Fri)	239.50	241.00	233.50	238.00	133,066
5th Mar 2026 (Thu)	238.50	242.50	238.50	239.00	195,489
4th Mar 2026 (Wed)	242.50	242.50	234.50	240.00	223,106
3rd Mar 2026 (Tue)	240.00	240.00	229.00	234.50	253,807
2nd Mar 2026 (Mon)	246.00	246.50	241.50	245.00	265,035
27th Feb 2026 (Fri)	254.00	254.50	245.50	248.50	214,393

See more Applied Nutri price history

Date	Source	Headline
Applied Nutri (APN) Regulatory News
23rd Mar 2026 7:00 am	RNS	Interim Results
13th Mar 2026 11:48 am	RNS	Holding(s) in Company
13th Mar 2026 11:48 am	RNS	Holding(s) in Company
17th Feb 2026 7:00 am	RNS	H1 FY26 Trading Update
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

See more Applied Nutri regulatory news

FTSE 100 Latest

Value9,935.46

Change-36.71