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	207.50p on 05-05-2026 at 18:50:06
Change	-8.50p -3.94%
Buy	208.50p
Sell	207.50p

Last Trade:	Unknown 30,000.00 at 207.50p
Day's Volume:	681,781
Last Close:	207.50p
Open:	214.00p
ISIN:	GB00BPVDXX64

Day's Range	207.50p - 217.00p
52wk Range:	116.00p - 261.00p
Market Capitalisation:	£518.75m
VWAP:	212.63183p
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
Unknown*	30,000	207.50p	OTC Trade	17:06:35 - 05-May-26
Unknown*	2,770	212.972p	SI Trade Negotiated Trade	16:47:08 - 05-May-26
Buy*	188,446	207.50p	Suspected BUY Trade	16:35:05 - 05-May-26
Buy*	11	208.50p	SI Trade	16:27:55 - 05-May-26
Buy*	398	208.50p	Automatic Execution	16:25:25 - 05-May-26
Buy*	119	208.50p	Automatic Execution	16:25:25 - 05-May-26
Buy*	1	208.50p	Automatic Execution	16:25:25 - 05-May-26
Buy*	339	208.50p	Automatic Execution	16:25:25 - 05-May-26
Buy*	474	208.3625p	Ordinary	16:25:23 - 05-May-26
Sell*	136	208.00p	Automatic Execution	16:25:11 - 05-May-26

See more Applied Nutri trades

Applied Nutri (APN) Share Price History
Time period: to
Date	Open	High	Low	Close	Volume
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
10th Apr 2026 (Fri)	220.00	224.50	220.00	224.00	224,902
9th Apr 2026 (Thu)	227.00	227.00	218.50	220.00	316,176
8th Apr 2026 (Wed)	225.00	229.50	217.00	225.50	634,350
7th Apr 2026 (Tue)	214.50	218.00	214.50	218.00	211,238
6th Apr 2026 (Mon)	217.00	217.00	217.00	217.00	0

See more Applied Nutri price history

Date	Source	Headline
Applied Nutri (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 Nutri regulatory news

FTSE 100 Latest

Value10,219.11

Change-144.82