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	257.00p on 08-01-2026 at 19:20:04
Change	0.00p 0%
Buy	255.50p
Sell	254.00p

Last Trade:	Sell 35.00 at 257.00p
Day's Volume:	173,267
Last Close:	257.00p
Open:	257.00p
ISIN:	GB00BPVDXX64

Day's Range	254.00p - 257.00p
52wk Range:	104.20p - 261.00p
Market Capitalisation:	£642.50m
VWAP:	256.79621p
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*	35	257.00p	Automatic Execution	16:37:34 - 08-Jan-26
Sell*	345	257.00p	Automatic Execution	16:37:34 - 08-Jan-26
Sell*	36	257.00p	Automatic Execution	16:37:34 - 08-Jan-26
Sell*	818	257.00p	Automatic Execution	16:37:34 - 08-Jan-26
Sell*	10,000	257.00p	Ordinary	16:35:19 - 08-Jan-26
Sell*	77,219	257.00p	Uncrossing Trade	16:35:09 - 08-Jan-26
Sell*	5,000	255.00p	Ordinary	16:30:23 - 08-Jan-26
Buy*	21	255.50p	Automatic Execution	16:29:53 - 08-Jan-26
Buy*	1	255.00p	SI Trade	16:29:11 - 08-Jan-26
Sell*	455	254.50p	Automatic Execution	16:29:11 - 08-Jan-26

See more Applied Nutri trades

Applied Nutri (APN) Share Price History
Time period: to
Date	Open	High	Low	Close	Volume
8th Jan 2026 (Thu)	257.00	257.00	254.00	257.00	173,267
7th Jan 2026 (Wed)	261.00	261.00	251.50	257.00	227,495
6th Jan 2026 (Tue)	261.00	261.00	252.50	255.50	180,565
5th Jan 2026 (Mon)	259.50	260.50	253.50	253.50	554,073
2nd Jan 2026 (Fri)	260.50	260.50	253.00	256.00	2,487,831
1st Jan 2026 (Thu)	252.00	252.00	252.00	252.00	0
31st Dec 2025 (Wed)	258.00	258.00	251.00	252.00	55,607
30th Dec 2025 (Tue)	258.00	258.00	247.00	253.50	189,655
29th Dec 2025 (Mon)	255.00	256.50	250.00	256.00	168,650
26th Dec 2025 (Fri)	255.00	255.00	255.00	255.00	0
25th Dec 2025 (Thu)	255.00	255.00	255.00	255.00	0
24th Dec 2025 (Wed)	254.00	255.00	250.50	255.00	68,246
23rd Dec 2025 (Tue)	253.00	253.00	248.50	250.50	147,589
22nd Dec 2025 (Mon)	253.00	253.00	246.00	251.50	476,129
19th Dec 2025 (Fri)	253.50	254.00	247.00	253.00	4,997,473
18th Dec 2025 (Thu)	244.00	247.00	242.00	247.00	789,203
17th Dec 2025 (Wed)	235.00	242.00	233.50	240.00	1,252,729
16th Dec 2025 (Tue)	235.00	235.00	232.00	234.50	337,542
15th Dec 2025 (Mon)	235.00	237.00	234.00	235.00	421,895
12th Dec 2025 (Fri)	226.00	235.00	226.00	235.00	396,371
11th Dec 2025 (Thu)	225.00	234.50	225.00	232.00	816,255
10th Dec 2025 (Wed)	222.00	227.00	218.00	225.00	1,516,320
9th Dec 2025 (Tue)	219.50	225.50	212.50	220.00	2,984,353
8th Dec 2025 (Mon)	202.00	202.00	197.60	199.80	68,008

See more Applied Nutri price history

Date	Source	Headline
Applied Nutri (APN) Regulatory News
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
19th Dec 2025 12:40 pm	RNS	Holding(s) in Company
19th Dec 2025 12:38 pm	RNS	Holding(s) in Company
19th Dec 2025 12:38 pm	RNS	Holding(s) in Company
19th Dec 2025 7:00 am	RNS-R	Licensing agreement with Morrisons for food range
19th Dec 2025 7:00 am	RNS-R	Licensing agreement with Morrisons for food range
17th Dec 2025 6:00 pm	RNS	PRS REIT (The)
16th Dec 2025 4:57 pm	RNS	Holding(s) in Company

See more Applied Nutri regulatory news

FTSE 100 Latest

Value10,044.69

Change-3.52