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	185.80p on 01-12-2025 at 19:40:04
Change	8.40p 4.74%
Buy	185.00p
Sell	183.60p

Last Trade:	Unknown 45,631.00 at 185.80p
Day's Volume:	232,880
Last Close:	185.80p
Open:	178.00p
ISIN:	GB00BPVDXX64

Day's Range	177.80p - 185.80p
52wk Range:	104.20p - 189.80p
Market Capitalisation:	£464.50m
VWAP:	183.26889p
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*	45,631	185.80p	OTC Trade	17:08:02 - 01-Dec-25
Buy*	429	185.80p	Automatic Execution	16:35:42 - 01-Dec-25
Buy*	194	185.80p	Automatic Execution	16:35:42 - 01-Dec-25
Buy*	35,447	185.80p	Suspected BUY Trade	16:35:05 - 01-Dec-25
Buy*	1	184.20p	Automatic Execution	16:22:59 - 01-Dec-25
Buy*	555	184.08p	Suspected BUY Trade	16:16:26 - 01-Dec-25
Sell*	100	183.40p	SI Trade	16:14:07 - 01-Dec-25
Buy*	1	184.20p	Automatic Execution	16:14:07 - 01-Dec-25
Buy*	9	184.20p	Automatic Execution	16:12:44 - 01-Dec-25
Sell*	45	183.40p	SI Trade	16:05:06 - 01-Dec-25

See more Applied Nutri trades

Applied Nutri (APN) Share Price History
Time period: to
Date	Open	High	Low	Close	Volume
1st Dec 2025 (Mon)	178.00	185.80	177.80	185.80	232,880
28th Nov 2025 (Fri)	173.00	178.60	172.80	177.40	200,729
27th Nov 2025 (Thu)	169.20	174.00	169.20	172.60	309,065
26th Nov 2025 (Wed)	169.00	171.00	169.00	171.00	59,665
25th Nov 2025 (Tue)	171.00	172.00	169.00	169.60	112,597
24th Nov 2025 (Mon)	173.40	175.60	170.20	170.20	296,273
21st Nov 2025 (Fri)	173.80	178.60	173.80	176.40	84,859
20th Nov 2025 (Thu)	162.00	174.00	162.00	173.40	2,497,423
19th Nov 2025 (Wed)	167.00	167.80	164.80	166.80	191,435
18th Nov 2025 (Tue)	169.00	170.00	168.40	168.40	92,844
17th Nov 2025 (Mon)	170.00	172.00	169.00	169.80	703,437
14th Nov 2025 (Fri)	172.00	172.00	167.80	169.80	210,951
13th Nov 2025 (Thu)	176.80	176.80	172.00	172.00	40,809
12th Nov 2025 (Wed)	173.00	178.20	173.00	175.40	585,472
11th Nov 2025 (Tue)	177.00	177.60	174.00	174.00	107,600
10th Nov 2025 (Mon)	185.00	187.00	176.00	177.00	441,400
7th Nov 2025 (Fri)	180.00	182.00	175.00	182.00	149,250
6th Nov 2025 (Thu)	179.00	179.00	175.20	178.00	34,900
5th Nov 2025 (Wed)	175.00	181.00	175.00	175.80	351,198
4th Nov 2025 (Tue)	170.00	172.80	169.60	170.80	64,257
3rd Nov 2025 (Mon)	171.20	172.20	170.20	172.00	266,269

See more Applied Nutri price history

Date	Source	Headline
Applied Nutri (APN) Regulatory News
27th Nov 2025 3:26 pm	RNS	Annual Report and Accounts and Notice of AGM
27th Nov 2025 10:56 am	RNS	Holding(s) in Company
18th Nov 2025 5:01 pm	RNS	Holding(s) in Company
14th Nov 2025 1:03 pm	RNS	Holding(s) in Company
10th Nov 2025 11:50 am	RNS	Holding(s) in Company
10th Nov 2025 7:00 am	RNS	Final Results
6th Nov 2025 11:11 am	RNS	Holding(s) in Company
5th Nov 2025 4:50 pm	RNS	Holding(s) in Company
3rd Nov 2025 5:41 pm	RNS	Holding(s) in Company
3rd Nov 2025 11:09 am	RNS	Holding(s) in Company

See more Applied Nutri regulatory news

FTSE 100 Latest

Value9,702.53

Change-17.98