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	218.50p on 25-03-2026 at 14:41:55
Change	3.50p 1.63%
Buy	219.50p
Sell	218.50p

Last Trade:	Sell 116.00 at 218.50p
Day's Volume:	173,298
Last Close:	215.00p
Open:	215.50p
ISIN:	GB00BPVDXX64

Day's Range	214.00p - 222.00p
52wk Range:	104.20p - 261.00p
Market Capitalisation:	£546.25m
VWAP:	218.39536p
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*	116	218.50p	Automatic Execution	14:41:55 - 25-Mar-26
Sell*	21	219.00p	Automatic Execution	14:38:06 - 25-Mar-26
Sell*	934	219.00p	Automatic Execution	14:38:06 - 25-Mar-26
Sell*	129	219.00p	Automatic Execution	14:38:06 - 25-Mar-26
Sell*	450	219.00p	SI Trade	14:37:08 - 25-Mar-26
Buy*	14	219.469p	Suspected BUY Trade	14:36:09 - 25-Mar-26
Sell*	110	219.00p	Automatic Execution	14:34:08 - 25-Mar-26
Buy*	348	220.00p	Automatic Execution	14:33:20 - 25-Mar-26
Buy*	163	220.00p	Automatic Execution	14:33:20 - 25-Mar-26
Buy*	1	220.00p	Automatic Execution	14:33:19 - 25-Mar-26

See more Applied Nutri trades

Applied Nutri (APN) Share Price History
Time period: to
Date	Open	High	Low	Close	Volume
25th Mar 2026 (Wed)	215.50	222.00	214.00	215.00	173,298
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
27th Feb 2026 (Fri)	254.00	254.50	245.50	248.50	214,393
26th Feb 2026 (Thu)	245.00	252.00	245.00	248.50	213,912
25th Feb 2026 (Wed)	255.00	256.50	245.00	253.00	369,529

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

Value10,105.99

Change140.83