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	219.50p on 22-04-2026 at 18:40:05
Change	-1.00p -0.45%
Buy	220.50p
Sell	219.50p

Last Trade:	Sell 58,057.00 at 219.50p
Day's Volume:	224,980
Last Close:	219.50p
Open:	215.50p
ISIN:	GB00BPVDXX64

Day's Range	215.50p - 224.00p
52wk Range:	114.00p - 261.00p
Market Capitalisation:	£548.75m
VWAP:	220.35114p
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*	58,057	219.50p	Uncrossing Trade	16:35:27 - 22-Apr-26
Buy*	411	220.50p	Automatic Execution	16:26:44 - 22-Apr-26
Buy*	231	220.50p	Automatic Execution	16:22:18 - 22-Apr-26
Buy*	1	220.50p	Ordinary	16:18:59 - 22-Apr-26
Sell*	352	220.00p	Automatic Execution	16:15:24 - 22-Apr-26
Buy*	15	220.50p	Automatic Execution	16:15:23 - 22-Apr-26
Sell*	84	220.00p	Automatic Execution	16:14:20 - 22-Apr-26
Sell*	1	220.00p	Automatic Execution	16:14:20 - 22-Apr-26
Sell*	104	220.00p	Automatic Execution	16:14:20 - 22-Apr-26
Buy*	92	220.50p	Automatic Execution	16:14:00 - 22-Apr-26

See more Applied Nutri trades

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

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

Value10,476.46

Change-21.63