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	259.50p on 09-01-2026 at 19:40:05
Change	2.50p 0.97%
Buy	258.00p
Sell	257.00p

Last Trade:	Buy 51,686.00 at 259.50p
Day's Volume:	115,045
Last Close:	259.50p
Open:	259.00p
ISIN:	GB00BPVDXX64

Day's Range	257.50p - 261.00p
52wk Range:	104.20p - 261.00p
Market Capitalisation:	£648.75m
VWAP:	259.60521p
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*	51,686	259.50p	Suspected BUY Trade	16:35:21 - 09-Jan-26
Buy*	41	258.00p	Automatic Execution	16:29:23 - 09-Jan-26
Buy*	3	257.84p	Ordinary	16:29:18 - 09-Jan-26
Buy*	237	258.00p	Automatic Execution	16:29:11 - 09-Jan-26
Buy*	37	258.00p	Automatic Execution	16:29:01 - 09-Jan-26
Buy*	22	258.00p	SI Trade	16:26:32 - 09-Jan-26
Buy*	185	258.00p	Automatic Execution	16:23:42 - 09-Jan-26
Buy*	165	258.00p	Automatic Execution	16:23:42 - 09-Jan-26
Sell*	446	257.50p	Automatic Execution	16:18:10 - 09-Jan-26
Sell*	110	257.50p	Automatic Execution	16:18:10 - 09-Jan-26

See more Applied Nutri trades

Applied Nutri (APN) Share Price History
Time period: to
Date	Open	High	Low	Close	Volume
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
19th Dec 2025 (Fri)	253.50	254.00	247.00	253.00	4,997,473
18th Dec 2025 (Thu)	244.00	247.00	242.00	247.00	789,203
17th Dec 2025 (Wed)	235.00	242.00	233.50	240.00	1,252,729
16th Dec 2025 (Tue)	235.00	235.00	232.00	234.50	337,542
15th Dec 2025 (Mon)	235.00	237.00	234.00	235.00	421,895
12th Dec 2025 (Fri)	226.00	235.00	226.00	235.00	396,371
11th Dec 2025 (Thu)	225.00	234.50	225.00	232.00	816,255

See more Applied Nutri price history

Date	Source	Headline
Applied Nutri (APN) Regulatory News
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
17th Dec 2025 6:00 pm	RNS	PRS REIT (The)

See more Applied Nutri regulatory news

FTSE 100 Latest

Value10,124.60

Change79.91