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	234.50p on 04-02-2026 at 17:00:05
Change	-5.50p -2.29%
Buy	236.00p
Sell	235.00p

Last Trade:	Sell 34.00 at 234.50p
Day's Volume:	132,858
Last Close:	234.50p
Open:	230.50p
ISIN:	GB00BPVDXX64

Day's Range	230.50p - 239.00p
52wk Range:	104.20p - 261.00p
Market Capitalisation:	£586.25m
VWAP:	235.98701p
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*	34	234.50p	Automatic Execution	16:35:09 - 04-Feb-26
Sell*	38,382	234.50p	Uncrossing Trade	16:35:08 - 04-Feb-26
Unknown*	578	235.50p	SI Trade	16:29:35 - 04-Feb-26
Unknown*	578	235.50p	OTC Trade	16:29:35 - 04-Feb-26
Buy*	171	236.00p	Automatic Execution	16:29:12 - 04-Feb-26
Sell*	22	235.50p	Automatic Execution	16:29:03 - 04-Feb-26
Sell*	6	235.50p	Automatic Execution	16:29:01 - 04-Feb-26
Sell*	357	236.00p	Automatic Execution	16:29:01 - 04-Feb-26
Buy*	4	236.50p	SI Trade	16:27:26 - 04-Feb-26
Buy*	64	236.50p	Automatic Execution	16:27:26 - 04-Feb-26

See more Applied Nutri trades

Applied Nutri (APN) Share Price History
Time period: to
Date	Open	High	Low	Close	Volume
4th Feb 2026 (Wed)	230.50	239.00	230.50	234.50	132,858
3rd Feb 2026 (Tue)	236.00	242.50	235.50	240.00	270,800
2nd Feb 2026 (Mon)	233.00	235.50	231.50	233.50	807,601
30th Jan 2026 (Fri)	235.00	235.00	232.50	233.00	145,526
29th Jan 2026 (Thu)	236.00	236.00	231.00	233.50	88,543
28th Jan 2026 (Wed)	237.50	237.50	233.00	233.00	121,091
27th Jan 2026 (Tue)	233.00	242.50	233.00	238.00	117,250
26th Jan 2026 (Mon)	242.00	244.00	239.00	243.00	326,127
23rd Jan 2026 (Fri)	240.50	240.50	238.50	240.00	350,419
22nd Jan 2026 (Thu)	239.50	246.00	238.00	241.50	216,254
21st Jan 2026 (Wed)	229.00	239.00	224.50	238.50	312,390
20th Jan 2026 (Tue)	235.00	235.00	226.50	228.00	408,935
19th Jan 2026 (Mon)	239.00	239.00	233.00	233.00	142,131
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

See more Applied Nutri price history

Date	Source	Headline
Applied Nutri (APN) Regulatory News
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
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

See more Applied Nutri regulatory news

FTSE 100 Latest

Value10,402.34

Change87.75