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	239.50p on 15-01-2026 at 19:40:05
Change	-3.00p -1.24%
Buy	240.00p
Sell	239.00p

Last Trade:	Sell 114,834.00 at 239.50p
Day's Volume:	182,780
Last Close:	239.50p
Open:	243.00p
ISIN:	GB00BPVDXX64

Day's Range	239.00p - 245.00p
52wk Range:	104.20p - 261.00p
Market Capitalisation:	£598.75m
VWAP:	240.47562p
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*	114,834	239.50p	Uncrossing Trade	16:35:25 - 15-Jan-26
Sell*	1,091	239.18p	Ordinary	16:29:32 - 15-Jan-26
Sell*	48	239.00p	Automatic Execution	16:29:11 - 15-Jan-26
Sell*	92	239.50p	Automatic Execution	16:28:49 - 15-Jan-26
Sell*	30	239.50p	Automatic Execution	16:28:49 - 15-Jan-26
Sell*	200	239.59p	Ordinary	16:28:14 - 15-Jan-26
Sell*	336	240.00p	Automatic Execution	16:23:08 - 15-Jan-26
Sell*	199	240.00p	Automatic Execution	16:23:08 - 15-Jan-26
Sell*	312	240.00p	Automatic Execution	16:23:08 - 15-Jan-26
Sell*	229	240.00p	Automatic Execution	16:23:08 - 15-Jan-26

See more Applied Nutri trades

Applied Nutri (APN) Share Price History
Time period: to
Date	Open	High	Low	Close	Volume
15th Jan 2026 (Thu)	243.00	245.00	239.00	239.50	182,780
14th Jan 2026 (Wed)	247.50	248.00	235.00	242.50	398,757
13th Jan 2026 (Tue)	261.00	261.00	247.00	247.00	207,103
12th Jan 2026 (Mon)	261.00	261.00	252.50	253.50	211,044
9th Jan 2026 (Fri)	259.00	261.00	257.50	259.50	115,045
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

See more Applied Nutri price history

Date	Source	Headline
Applied Nutri (APN) Regulatory News
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
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

See more Applied Nutri regulatory news

FTSE 100 Latest

Value10,238.94

Change54.59