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	173.40p on 20-11-2025 at 19:30:04
Change	6.60p 3.96%
Buy	173.80p
Sell	172.60p

Last Trade:	Unknown 610,000.00 at 173.40p
Day's Volume:	2,497,423
Last Close:	173.40p
Open:	162.00p
ISIN:	GB00BPVDXX64

Day's Range	162.00p - 174.00p
52wk Range:	104.20p - 189.80p
Market Capitalisation:	£433.50m
VWAP:	173.09578p
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*	610,000	173.40p	OTC Trade	17:08:31 - 20-Nov-25
Buy*	250,000	173.50p	Suspected BUY Trade	16:45:43 - 20-Nov-25
Buy*	450,000	173.50p	Suspected BUY Trade	16:45:24 - 20-Nov-25
Buy*	855,140	173.50p	Suspected BUY Trade	16:44:30 - 20-Nov-25
Buy*	1,416	173.40p	SI Trade	16:35:04 - 20-Nov-25
Buy*	27,362	173.40p	Suspected BUY Trade	16:35:04 - 20-Nov-25
Sell*	381	172.60p	Automatic Execution	16:29:58 - 20-Nov-25
Sell*	1	172.60p	Automatic Execution	16:29:44 - 20-Nov-25
Sell*	5	172.60p	SI Trade	16:29:22 - 20-Nov-25
Sell*	500	172.60p	Automatic Execution	16:26:28 - 20-Nov-25

See more Applied Nutri trades

Applied Nutri (APN) Share Price History
Time period: to
Date	Open	High	Low	Close	Volume
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
14th Nov 2025 (Fri)	172.00	172.00	167.80	169.80	210,951
13th Nov 2025 (Thu)	176.80	176.80	172.00	172.00	40,809
12th Nov 2025 (Wed)	173.00	178.20	173.00	175.40	585,472
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

See more Applied Nutri price history

Date	Source	Headline
Applied Nutri (APN) Regulatory News
18th Nov 2025 5:01 pm	RNS	Holding(s) in Company
14th Nov 2025 1:03 pm	RNS	Holding(s) in Company
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

See more Applied Nutri regulatory news

FTSE 100 Latest

Value9,527.65

Change20.24