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	172.60p on 27-11-2025 at 19:40:05
Change	1.60p 0.94%
Buy	173.80p
Sell	170.00p

Last Trade:	Buy 50,000.00 at 171.6715p
Day's Volume:	309,065
Last Close:	172.60p
Open:	169.20p
ISIN:	GB00BPVDXX64

Day's Range	169.20p - 174.00p
52wk Range:	104.20p - 189.80p
Market Capitalisation:	£431.50m
VWAP:	171.28621p
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*	50,000	171.6715p	Suspected BUY Trade	16:44:40 - 27-Nov-25
Sell*	10,357	172.60p	Uncrossing Trade	16:35:26 - 27-Nov-25
Buy*	780	173.80p	Automatic Execution	16:28:30 - 27-Nov-25
Buy*	996	174.00p	Automatic Execution	16:26:38 - 27-Nov-25
Buy*	25	174.00p	Automatic Execution	16:21:34 - 27-Nov-25
Sell*	1	173.20p	Automatic Execution	16:19:36 - 27-Nov-25
Buy*	655	173.00p	Automatic Execution	16:15:48 - 27-Nov-25
Buy*	670	173.00p	Automatic Execution	16:15:48 - 27-Nov-25
Buy*	330	173.00p	Automatic Execution	16:15:48 - 27-Nov-25
Buy*	428	172.40p	Automatic Execution	15:54:46 - 27-Nov-25

See more Applied Nutri trades

Applied Nutri (APN) Share Price History
Time period: to
Date	Open	High	Low	Close	Volume
27th Nov 2025 (Thu)	169.20	174.00	169.20	172.60	309,065
26th Nov 2025 (Wed)	169.00	171.00	169.00	171.00	59,665
25th Nov 2025 (Tue)	171.00	172.00	169.00	169.60	112,597
24th Nov 2025 (Mon)	173.40	175.60	170.20	170.20	296,273
21st Nov 2025 (Fri)	173.80	178.60	173.80	176.40	84,859
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

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

Value9,693.93

Change2.35