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	238.50p on 21-01-2026 at 14:40:33
Change	10.50p 4.61%
Buy	239.00p
Sell	238.00p

Last Trade:	Buy 191.00 at 238.50p
Day's Volume:	232,699
Last Close:	228.00p
Open:	229.00p
ISIN:	GB00BPVDXX64

Day's Range	224.50p - 239.00p
52wk Range:	104.20p - 261.00p
Market Capitalisation:	£596.25m
VWAP:	230.28585p
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*	191	238.50p	Automatic Execution	14:40:33 - 21-Jan-26
Buy*	2	238.50p	Automatic Execution	14:40:33 - 21-Jan-26
Buy*	643	238.50p	Automatic Execution	14:40:33 - 21-Jan-26
Sell*	555	238.00p	Automatic Execution	14:40:33 - 21-Jan-26
Sell*	218	238.00p	Automatic Execution	14:40:33 - 21-Jan-26
Sell*	200	238.50p	Automatic Execution	14:40:33 - 21-Jan-26
Sell*	627	238.50p	Automatic Execution	14:40:33 - 21-Jan-26
Sell*	611	238.50p	Automatic Execution	14:40:33 - 21-Jan-26
Sell*	25	238.50p	Automatic Execution	14:40:33 - 21-Jan-26
Sell*	219	238.50p	Automatic Execution	14:40:33 - 21-Jan-26

See more Applied Nutri trades

Applied Nutri (APN) Share Price History
Time period: to
Date	Open	High	Low	Close	Volume
21st Jan 2026 (Wed)	229.00	239.00	224.50	228.00	232,699
20th Jan 2026 (Tue)	235.00	235.00	226.50	228.00	408,935
19th Jan 2026 (Mon)	239.00	239.00	233.00	233.00	142,131
16th Jan 2026 (Fri)	240.00	241.00	238.50	240.00	127,083
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

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

Value10,158.55

Change31.77