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	220.50p on 24-04-2026 at 18:50:05
Change	-3.00p -1.34%
Buy	223.00p
Sell	220.50p

Last Trade:	Buy 2,094.00 at 220.50p
Day's Volume:	211,031
Last Close:	220.50p
Open:	232.00p
ISIN:	GB00BPVDXX64

Day's Range	220.50p - 232.00p
52wk Range:	114.00p - 261.00p
Market Capitalisation:	£551.25m
VWAP:	223.25645p
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*	2,094	220.50p	Automatic Execution	16:35:24 - 24-Apr-26
Sell*	42,355	220.50p	Uncrossing Trade	16:35:24 - 24-Apr-26
Sell*	196	221.50p	Automatic Execution	16:29:23 - 24-Apr-26
Sell*	4	221.50p	Automatic Execution	16:29:17 - 24-Apr-26
Sell*	10	221.50p	Automatic Execution	16:29:17 - 24-Apr-26
Sell*	194	221.50p	Automatic Execution	16:29:05 - 24-Apr-26
Sell*	84	221.50p	Automatic Execution	16:28:41 - 24-Apr-26
Sell*	19	221.50p	Automatic Execution	16:28:41 - 24-Apr-26
Buy*	44	222.00p	SI Trade	16:27:57 - 24-Apr-26
Sell*	4	221.50p	Automatic Execution	16:27:57 - 24-Apr-26

See more Applied Nutri trades

Applied Nutri (APN) Share Price History
Time period: to
Date	Open	High	Low	Close	Volume
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
3rd Apr 2026 (Fri)	217.00	217.00	217.00	217.00	0
2nd Apr 2026 (Thu)	219.00	220.00	206.50	217.00	227,382
1st Apr 2026 (Wed)	209.00	214.50	207.50	212.50	398,968
31st Mar 2026 (Tue)	218.00	218.00	205.50	208.50	212,617
30th Mar 2026 (Mon)	207.00	209.50	204.00	208.50	263,411
27th Mar 2026 (Fri)	212.50	214.00	209.00	211.00	235,504
26th Mar 2026 (Thu)	215.00	217.00	211.50	211.50	118,783
25th Mar 2026 (Wed)	215.50	222.00	214.00	215.00	300,612

See more Applied Nutri price history

Date	Source	Headline
Applied Nutri (APN) Regulatory News
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
17th Feb 2026 7:00 am	RNS	H1 FY26 Trading Update

See more Applied Nutri regulatory news

FTSE 100 Latest

Value10,379.08

Change-77.93