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	200.50p on 04-12-2025 at 19:10:05
Change	1.90p 0.96%
Buy	205.00p
Sell	195.00p

Last Trade:	Unknown 19,500.00 at 200.50p
Day's Volume:	829,215
Last Close:	200.50p
Open:	198.00p
ISIN:	GB00BPVDXX64

Day's Range	197.20p - 205.00p
52wk Range:	104.20p - 205.00p
Market Capitalisation:	£501.25m
VWAP:	200.24204p
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*	19,500	200.50p	OTC Trade	17:08:51 - 04-Dec-25
Sell*	18,221	200.50p	Uncrossing Trade	16:35:01 - 04-Dec-25
Buy*	221	205.00p	Automatic Execution	16:29:54 - 04-Dec-25
Buy*	160	205.00p	Automatic Execution	16:29:49 - 04-Dec-25
Buy*	250	205.00p	Automatic Execution	16:29:45 - 04-Dec-25
Buy*	58	201.50p	Automatic Execution	16:29:45 - 04-Dec-25
Buy*	90	201.50p	Automatic Execution	16:29:36 - 04-Dec-25
Buy*	303	201.50p	Automatic Execution	16:27:57 - 04-Dec-25
Buy*	254	201.1985p	Ordinary	16:27:46 - 04-Dec-25
Buy*	987	201.1985p	Ordinary	16:27:43 - 04-Dec-25

See more Applied Nutri trades

Applied Nutri (APN) Share Price History
Time period: to
Date	Open	High	Low	Close	Volume
4th Dec 2025 (Thu)	198.00	205.00	197.20	200.50	829,215
3rd Dec 2025 (Wed)	190.00	198.60	189.40	198.60	2,537,930
2nd Dec 2025 (Tue)	186.00	192.40	184.20	190.20	473,773
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

See more Applied Nutri price history

Date	Source	Headline
Applied Nutri (APN) Regulatory News
3rd Dec 2025 9:35 am	RNS	Holding(s) in Company
1st Dec 2025 4:20 pm	RNS	Holding(s) in Company
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

See more Applied Nutri regulatory news

FTSE 100 Latest

Value9,710.87

Change18.80