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 17-12-2025 at 19:30:05
Change	5.50p 2.35%
Buy	242.00p
Sell	241.50p

Last Trade:	Unknown 5,000.00 at 240.00p
Day's Volume:	1,252,729
Last Close:	240.00p
Open:	235.00p
ISIN:	GB00BPVDXX64

Day's Range	233.50p - 242.00p
52wk Range:	104.20p - 242.00p
Market Capitalisation:	£600.00m
VWAP:	237.28369p
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*	5,000	240.00p	OTC Trade	17:06:41 - 17-Dec-25
Buy*	157,757	240.00p	Suspected BUY Trade	16:35:28 - 17-Dec-25
Buy*	57	242.00p	Automatic Execution	16:29:56 - 17-Dec-25
Buy*	670	242.00p	Automatic Execution	16:29:51 - 17-Dec-25
Buy*	1,694	242.00p	Automatic Execution	16:29:51 - 17-Dec-25
Buy*	22	242.00p	Automatic Execution	16:29:50 - 17-Dec-25
Buy*	25	242.00p	Automatic Execution	16:29:50 - 17-Dec-25
Buy*	92	242.00p	Automatic Execution	16:29:45 - 17-Dec-25
Buy*	128	242.00p	Automatic Execution	16:29:32 - 17-Dec-25
Buy*	393	242.00p	Automatic Execution	16:29:24 - 17-Dec-25

See more Applied Nutri trades

Applied Nutri (APN) Share Price History
Time period: to
Date	Open	High	Low	Close	Volume
17th Dec 2025 (Wed)	235.00	242.00	233.50	240.00	1,252,729
16th Dec 2025 (Tue)	235.00	235.00	232.00	234.50	337,542
15th Dec 2025 (Mon)	235.00	237.00	234.00	235.00	421,895
12th Dec 2025 (Fri)	226.00	235.00	226.00	235.00	396,371
11th Dec 2025 (Thu)	225.00	234.50	225.00	232.00	816,255
10th Dec 2025 (Wed)	222.00	227.00	218.00	225.00	1,516,320
9th Dec 2025 (Tue)	219.50	225.50	212.50	220.00	2,984,353
8th Dec 2025 (Mon)	202.00	202.00	197.60	199.80	68,008
5th Dec 2025 (Fri)	203.00	203.00	199.00	200.50	127,964
4th Dec 2025 (Thu)	198.00	205.00	197.20	200.50	829,215
3rd Dec 2025 (Wed)	190.00	198.60	189.40	198.60	2,537,930
2nd Dec 2025 (Tue)	186.00	192.40	184.20	190.20	473,773
1st Dec 2025 (Mon)	178.00	185.80	177.80	185.80	232,880
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

See more Applied Nutri price history

Date	Source	Headline
Applied Nutri (APN) Regulatory News
16th Dec 2025 4:57 pm	RNS	Holding(s) in Company
16th Dec 2025 2:05 pm	RNS	Holding(s) in Company
15th Dec 2025 3:39 pm	RNS	Holding(s) in Company
9th Dec 2025 9:44 am	RNS	Holding(s) in Company
9th Dec 2025 7:00 am	RNS	Trading Update
8th Dec 2025 12:08 pm	RNS	Holding(s) in Company
4th Dec 2025 9:27 am	RNS	Holding(s) in Company
3rd Dec 2025 9:35 am	RNS	Holding(s) in Company
1st Dec 2025 4:20 pm	RNS	Holding(s) in Company
27th Nov 2025 3:26 pm	RNS	Annual Report and Accounts and Notice of AGM

See more Applied Nutri regulatory news

FTSE 100 Latest

Value9,774.32

Change89.53