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	225.50p on 09-04-2026 at 04:45:08
Change	0.00p 0%
Buy	228.00p
Sell	226.50p

Last Trade:	Buy 1,810.00 at 228.054p
Day's Volume:	0
Last Close:	225.50p
Open:	0.00p
ISIN:	GB00BPVDXX64

Day's Range	0.00p - 0.00p
52wk Range:	108.00p - 261.00p
Market Capitalisation:	£563.75m
VWAP:	0.00p
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*	1,810	228.054p	SI Trade Negotiated Trade	16:47:07 - 08-Apr-26
Buy*	2,446	227.067p	SI Trade Negotiated Trade	16:47:07 - 08-Apr-26
Buy*	109,395	225.50p	Suspected BUY Trade	16:35:07 - 08-Apr-26
Sell*	280	227.00p	Automatic Execution	16:29:58 - 08-Apr-26
Buy*	472	228.00p	Automatic Execution	16:15:00 - 08-Apr-26
Buy*	1	228.00p	Automatic Execution	16:15:00 - 08-Apr-26
Buy*	348	227.50p	Automatic Execution	16:15:00 - 08-Apr-26
Buy*	932	227.50p	Automatic Execution	16:15:00 - 08-Apr-26
Buy*	1,091	227.3333p	Ordinary	15:54:56 - 08-Apr-26
Buy*	434	227.3333p	Ordinary	15:54:17 - 08-Apr-26

See more Applied Nutri trades

Applied Nutri (APN) Share Price History
Time period: to
Date	Open	High	Low	Close	Volume
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
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

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

Value10,608.88

Change260.09