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	206.50p on 30-03-2026 at 15:13:34
Change	-4.50p -2.13%
Buy	206.50p
Sell	206.00p

Last Trade:	Buy 4.00 at 206.50p
Day's Volume:	185,932
Last Close:	211.00p
Open:	207.00p
ISIN:	GB00BPVDXX64

Day's Range	204.00p - 209.50p
52wk Range:	104.20p - 261.00p
Market Capitalisation:	£516.25m
VWAP:	205.81877p
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*	4	206.50p	SI Trade	16:13:34 - 30-Mar-26
Buy*	295	206.50p	Automatic Execution	16:12:09 - 30-Mar-26
Buy*	358	206.00p	Automatic Execution	16:12:09 - 30-Mar-26
Buy*	402	206.00p	Automatic Execution	16:12:09 - 30-Mar-26
Buy*	343	206.00p	Automatic Execution	16:12:09 - 30-Mar-26
Buy*	839	206.00p	Automatic Execution	16:12:09 - 30-Mar-26
Buy*	321	206.00p	Automatic Execution	16:12:09 - 30-Mar-26
Buy*	409	205.50p	Automatic Execution	16:10:08 - 30-Mar-26
Buy*	540	205.50p	Automatic Execution	16:10:01 - 30-Mar-26
Buy*	340	205.50p	Automatic Execution	16:10:00 - 30-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	214.00	209.00	211.00	235,504
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

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

Value10,113.43

Change146.08