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 Nutrition PLC (APN) Share Price

Intraday
Historical

Price	209.00p on 13-05-2026 at 17:15:09
Change	-4.00p -1.88%
Buy	208.50p
Sell	207.50p

Last Trade:	Unknown 34,000.00 at 208.024p
Day's Volume:	380,648
Last Close:	209.00p
Open:	212.00p
ISIN:	GB00BPVDXX64

Day's Range	204.50p - 212.00p
52wk Range:	116.00p - 261.00p
Market Capitalisation:	£522.50m
VWAP:	207.63505p
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 Nutrition PLC (APN) Latest Trades
Unknown*	34,000	208.024p	OTC Trade	16:59:13 - 13-May-26
Buy*	366	209.00p	SI Trade Negotiated Trade	16:49:29 - 13-May-26
Buy*	2,859	206.092p	SI Trade Negotiated Trade	16:47:05 - 13-May-26
Buy*	6,677	209.00p	SI Trade	16:41:32 - 13-May-26
Buy*	83,619	209.00p	Suspected BUY Trade	16:35:11 - 13-May-26
Sell*	411	208.00p	Automatic Execution	16:29:13 - 13-May-26
Sell*	96	208.00p	Automatic Execution	16:29:13 - 13-May-26
Buy*	507	208.50p	Automatic Execution	16:29:13 - 13-May-26
Sell*	620	208.00p	Automatic Execution	16:29:13 - 13-May-26
Sell*	300	208.00p	Automatic Execution	16:29:13 - 13-May-26

See more Applied Nutrition PLC trades

Applied Nutrition PLC (APN) Share Price History
Time period: to
Date	Open	High	Low	Close	Volume
12th May 2026 (Tue)	213.50	215.00	212.50	213.00	347,351
11th May 2026 (Mon)	206.50	218.50	206.50	215.00	575,585
8th May 2026 (Fri)	207.00	218.50	207.00	217.00	266,342
7th May 2026 (Thu)	211.00	220.00	210.00	214.00	747,420
6th May 2026 (Wed)	207.50	214.00	207.50	211.50	152,256
5th May 2026 (Tue)	214.00	217.00	207.50	207.50	681,781
4th May 2026 (Mon)	216.00	216.00	216.00	216.00	0
1st May 2026 (Fri)	220.00	220.00	216.00	216.00	144,249
30th Apr 2026 (Thu)	215.00	219.00	214.50	218.50	304,309
29th Apr 2026 (Wed)	218.00	223.50	216.00	216.00	274,346
28th Apr 2026 (Tue)	216.00	220.50	215.00	215.00	369,043
27th Apr 2026 (Mon)	220.00	223.00	217.50	219.00	190,865
24th Apr 2026 (Fri)	232.00	232.00	220.50	220.50	211,031
23rd Apr 2026 (Thu)	219.00	225.50	218.50	223.50	346,650
22nd Apr 2026 (Wed)	215.50	224.00	215.50	219.50	224,980
21st Apr 2026 (Tue)	217.00	220.50	217.00	220.50	221,139
20th Apr 2026 (Mon)	211.00	218.50	211.00	218.00	286,261
17th Apr 2026 (Fri)	215.00	218.50	213.00	217.50	6,699,998
16th Apr 2026 (Thu)	220.00	224.00	213.50	215.50	24,785,157
15th Apr 2026 (Wed)	235.00	236.00	226.50	226.50	289,786
14th Apr 2026 (Tue)	227.50	235.00	225.50	235.00	423,290
13th Apr 2026 (Mon)	222.00	228.50	221.00	228.00	304,308

See more Applied Nutrition PLC price history

Date	Source	Headline
Applied Nutrition PLC (APN) Regulatory News
28th Apr 2026 4:20 pm	RNS	Holding(s) in Company
21st Apr 2026 2:16 pm	RNS	Holding(s) in Company
21st Apr 2026 10:40 am	RNS	Holding(s) in Company
20th Apr 2026 10:10 am	RNS	Holding(s) in Company
16th Apr 2026 7:00 am	RNS	Results of Secondary Placing in Applied Nutrition
15th Apr 2026 4:40 pm	RNS	Proposed Secondary Placing in Applied Nutrition
13th Apr 2026 4:47 pm	RNS	Director/PDMR Shareholding
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

See more Applied Nutrition PLC regulatory news

FTSE 100 Latest

Value10,325.35

Change60.03