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	214.50p on 24-03-2026 at 11:40:08
Change	9.50p 4.63%
Buy	215.50p
Sell	213.50p

Last Trade:	Sell 785.00 at 214.00p
Day's Volume:	135,885
Last Close:	205.00p
Open:	200.50p
ISIN:	GB00BPVDXX64

Day's Range	200.50p - 215.00p
52wk Range:	104.20p - 261.00p
Market Capitalisation:	£536.25m
VWAP:	209.34467p
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*	785	214.00p	Ordinary	11:37:21 - 24-Mar-26
Unknown*	0	215.50p	SI Trade	11:29:44 - 24-Mar-26
Sell*	103	214.50p	Automatic Execution	11:29:44 - 24-Mar-26
Buy*	273	215.00p	Automatic Execution	11:28:01 - 24-Mar-26
Buy*	35	215.00p	Automatic Execution	11:26:02 - 24-Mar-26
Buy*	198	215.00p	Automatic Execution	11:26:02 - 24-Mar-26
Buy*	390	214.50p	Automatic Execution	11:25:08 - 24-Mar-26
Buy*	404	214.50p	Automatic Execution	11:25:08 - 24-Mar-26
Sell*	78	214.00p	Automatic Execution	11:24:57 - 24-Mar-26
Sell*	97	214.00p	Automatic Execution	11:23:18 - 24-Mar-26

See more Applied Nutri trades

Applied Nutri (APN) Share Price History
Time period: to
Date	Open	High	Low	Close	Volume
24th Mar 2026 (Tue)	200.50	215.00	200.50	205.00	135,885
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
26th Feb 2026 (Thu)	245.00	252.00	245.00	248.50	213,912
25th Feb 2026 (Wed)	255.00	256.50	245.00	253.00	369,529
24th Feb 2026 (Tue)	255.00	255.00	246.50	247.50	179,979

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

Value9,918.79

Change24.64